Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.993 | 8.194 | 7.950 | 8.060 | 391,290 | +0.05(+0.68%) |
Oct 29, 2020 | 8.026 | 8.144 | 7.782 | 8.005 | 437,025 | +0.01(+0.16%) |
Oct 28, 2020 | 7.866 | 8.102 | 7.866 | 7.993 | 361,965 | -0.05(-0.63%) |
Oct 27, 2020 | 8.371 | 8.455 | 8.035 | 8.043 | 337,196 | -0.30(-3.63%) |
Oct 26, 2020 | 8.321 | 8.363 | 8.194 | 8.346 | 496,531 | -0.08(-1.00%) |
Oct 23, 2020 | 8.337 | 8.590 | 8.337 | 8.430 | 351,828 | +0.13(+1.62%) |
Oct 22, 2020 | 8.043 | 8.337 | 8.035 | 8.295 | 379,901 | +0.28(+3.46%) |
Oct 21, 2020 | 7.925 | 8.043 | 7.925 | 8.018 | 259,463 | +0.07(+0.85%) |
Oct 20, 2020 | 7.883 | 8.043 | 7.883 | 7.950 | 369,206 | +0.10(+1.29%) |
Oct 19, 2020 | 7.950 | 8.026 | 7.841 | 7.850 | 356,846 | -0.08(-0.96%) |
Oct 16, 2020 | 7.900 | 7.925 | 7.732 | 7.925 | 353,492 | +0.08(+1.02%) |
Oct 15, 2020 | 7.580 | 7.858 | 7.580 | 7.845 | 284,398 | +0.17(+2.25%) |
Oct 14, 2020 | 7.698 | 7.791 | 7.639 | 7.673 | 316,883 | -0.07(-0.87%) |
Oct 13, 2020 | 7.883 | 7.934 | 7.690 | 7.740 | 425,397 | -0.21(-2.65%) |
Oct 12, 2020 | 7.791 | 7.967 | 7.782 | 7.950 | 566,905 | +0.13(+1.61%) |
Oct 09, 2020 | 7.942 | 7.984 | 7.824 | 7.824 | 361,218 | -0.08(-1.06%) |
Oct 08, 2020 | 7.807 | 7.976 | 7.782 | 7.908 | 263,150 | +0.15(+1.95%) |
Oct 07, 2020 | 7.732 | 7.900 | 7.648 | 7.757 | 516,859 | +0.10(+1.32%) |
Oct 06, 2020 | 7.715 | 7.959 | 7.648 | 7.656 | 562,479 | +0.03(+0.33%) |
Oct 05, 2020 | 7.488 | 7.660 | 7.454 | 7.631 | 483,943 | +0.24(+3.19%) |
Oct 02, 2020 | 7.185 | 7.471 | 7.185 | 7.395 | 631,983 | +0.10(+1.33%) |
Oct 01, 2020 | 7.303 | 7.336 | 7.118 | 7.298 | 422,303 | +0.03(+0.35%) |
Sep 30, 2020 | 7.286 | 7.420 | 7.202 | 7.273 | 466,921 | +0.00(+0.06%) |
Sep 29, 2020 | 7.311 | 7.319 | 7.118 | 7.269 | 253,524 | -0.08(-1.14%) |
Sep 28, 2020 | 7.303 | 7.412 | 7.185 | 7.353 | 339,088 | +0.17(+2.34%) |
Sep 25, 2020 | 7.008 | 7.269 | 7.000 | 7.185 | 391,884 | +0.14(+2.03%) |
Sep 24, 2020 | 6.941 | 7.219 | 6.840 | 7.042 | 424,952 | +0.12(+1.76%) |
Sep 23, 2020 | 7.109 | 7.277 | 6.916 | 6.920 | 478,529 | -0.19(-2.66%) |
Sep 22, 2020 | 7.244 | 7.404 | 7.084 | 7.109 | 590,424 | -0.10(-1.40%) |
Sep 21, 2020 | 7.463 | 7.547 | 7.168 | 7.210 | 540,957 | -0.42(-5.51%) |
Sep 18, 2020 | 7.664 | 7.690 | 7.437 | 7.631 | 1,391,979 | +0.03(+0.33%) |
Sep 17, 2020 | 7.580 | 7.648 | 7.538 | 7.606 | 461,564 | -0.02(-0.22%) |
Sep 16, 2020 | 7.681 | 7.816 | 7.563 | 7.622 | 490,614 | -0.07(-0.88%) |
Sep 15, 2020 | 7.883 | 7.917 | 7.673 | 7.690 | 263,188 | -0.19(-2.35%) |
Sep 14, 2020 | 7.782 | 7.942 | 7.706 | 7.875 | 248,721 | +0.15(+1.96%) |
Sep 11, 2020 | 7.749 | 7.791 | 7.656 | 7.723 | 270,289 | -0.03(-0.33%) |
Sep 10, 2020 | 7.858 | 7.934 | 7.732 | 7.749 | 287,310 | -0.11(-1.39%) |
Sep 09, 2020 | 7.942 | 8.043 | 7.807 | 7.858 | 404,834 | -0.05(-0.64%) |
Sep 08, 2020 | 8.211 | 8.211 | 7.875 | 7.908 | 438,146 | -0.37(-4.47%) |
Sep 04, 2020 | 8.346 | 8.363 | 8.026 | 8.279 | 344,577 | +0.13(+1.55%) |
Sep 03, 2020 | 8.144 | 8.396 | 8.068 | 8.152 | 275,481 | +0.05(+0.62%) |
Sep 02, 2020 | 8.068 | 8.186 | 7.976 | 8.102 | 233,520 | +0.01(+0.16%) |
Sep 01, 2020 | 8.018 | 8.136 | 7.950 | 8.089 | 344,527 | +0.01(+0.16%) |
Aug 31, 2020 | 8.228 | 8.245 | 8.077 | 8.077 | 378,754 | -0.11(-1.34%) |
Aug 28, 2020 | 8.321 | 8.321 | 8.077 | 8.186 | 218,941 | -0.04(-0.51%) |
Aug 27, 2020 | 8.136 | 8.371 | 8.106 | 8.228 | 260,556 | +0.11(+1.35%) |
Aug 26, 2020 | 8.253 | 8.291 | 8.077 | 8.119 | 227,272 | -0.18(-2.13%) |
Aug 25, 2020 | 8.396 | 8.464 | 8.253 | 8.295 | 246,711 | +0.00(+0.00%) |
Aug 24, 2020 | 8.094 | 8.304 | 7.976 | 8.295 | 249,006 | +0.29(+3.68%) |
Aug 21, 2020 | 8.136 | 8.279 | 7.967 | 8.001 | 443,588 | -0.13(-1.65%) |
Aug 20, 2020 | 8.237 | 8.321 | 8.110 | 8.136 | 268,211 | -0.21(-2.52%) |
Aug 19, 2020 | 8.287 | 8.472 | 8.279 | 8.346 | 297,021 | +0.06(+0.71%) |
Aug 18, 2020 | 8.548 | 8.548 | 8.220 | 8.287 | 241,060 | -0.21(-2.52%) |
Aug 17, 2020 | 8.674 | 8.674 | 8.450 | 8.502 | 306,769 | -0.19(-2.13%) |
Aug 14, 2020 | 8.480 | 8.703 | 8.455 | 8.687 | 277,183 | +0.10(+1.13%) |
Aug 13, 2020 | 8.817 | 8.825 | 8.590 | 8.590 | 267,546 | -0.29(-3.27%) |
Aug 12, 2020 | 9.036 | 9.061 | 8.775 | 8.880 | 385,438 | +0.03(+0.33%) |
Aug 11, 2020 | 8.977 | 9.095 | 8.800 | 8.851 | 615,358 | +0.07(+0.77%) |
Aug 10, 2020 | 8.590 | 8.926 | 8.438 | 8.783 | 502,730 | +0.17(+1.95%) |
Aug 07, 2020 | 8.043 | 8.632 | 8.001 | 8.615 | 416,845 | +0.54(+6.67%) |
Aug 06, 2020 | 8.068 | 8.144 | 8.009 | 8.077 | 333,085 | -0.05(-0.57%) |
Aug 05, 2020 | 7.957 | 8.189 | 7.857 | 8.123 | 609,313 | +0.25(+3.11%) |
Aug 04, 2020 | 7.874 | 7.923 | 7.699 | 7.878 | 381,161 | -0.07(-0.89%) |