Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.342 | 8.349 | 8.283 | 8.283 | 142,026 | -0.01(-0.09%) |
Sep 29, 2020 | 8.327 | 8.327 | 8.261 | 8.290 | 72,413 | -0.02(-0.27%) |
Sep 28, 2020 | 8.290 | 8.342 | 8.268 | 8.312 | 86,491 | +0.04(+0.45%) |
Sep 25, 2020 | 8.305 | 8.305 | 8.253 | 8.275 | 68,334 | -0.05(-0.62%) |
Sep 24, 2020 | 8.349 | 8.349 | 8.305 | 8.327 | 74,365 | -0.01(-0.09%) |
Sep 23, 2020 | 8.371 | 8.386 | 8.327 | 8.334 | 84,767 | -0.07(-0.79%) |
Sep 22, 2020 | 8.438 | 8.452 | 8.371 | 8.401 | 163,840 | -0.03(-0.35%) |
Sep 21, 2020 | 8.533 | 8.533 | 8.430 | 8.430 | 123,566 | -0.10(-1.12%) |
Sep 18, 2020 | 8.533 | 8.570 | 8.511 | 8.526 | 64,809 | -0.01(-0.09%) |
Sep 17, 2020 | 8.526 | 8.548 | 8.526 | 8.533 | 55,051 | -0.01(-0.09%) |
Sep 16, 2020 | 8.541 | 8.573 | 8.533 | 8.541 | 48,544 | -0.02(-0.18%) |
Sep 15, 2020 | 8.482 | 8.578 | 8.482 | 8.556 | 48,581 | +0.18(+2.12%) |
Sep 14, 2020 | 8.511 | 8.607 | 8.379 | 8.379 | 70,326 | -0.09(-1.12%) |
Sep 11, 2020 | 8.455 | 8.484 | 8.426 | 8.473 | 56,914 | +0.03(+0.30%) |
Sep 10, 2020 | 8.404 | 8.448 | 8.404 | 8.448 | 65,235 | +0.01(+0.13%) |
Sep 09, 2020 | 8.418 | 8.448 | 8.389 | 8.437 | 49,281 | +0.05(+0.66%) |
Sep 08, 2020 | 8.338 | 8.382 | 8.323 | 8.382 | 36,316 | +0.00(+0.00%) |
Sep 04, 2020 | 8.389 | 8.404 | 8.323 | 8.382 | 41,628 | -0.02(-0.26%) |
Sep 03, 2020 | 8.440 | 8.462 | 8.345 | 8.404 | 56,781 | -0.04(-0.43%) |
Sep 02, 2020 | 8.426 | 8.440 | 8.382 | 8.440 | 67,747 | +0.04(+0.44%) |
Sep 01, 2020 | 8.382 | 8.404 | 8.330 | 8.404 | 74,670 | +0.03(+0.35%) |
Aug 31, 2020 | 8.360 | 8.448 | 8.338 | 8.374 | 57,314 | +0.01(+0.09%) |
Aug 28, 2020 | 8.404 | 8.404 | 8.323 | 8.367 | 62,510 | -0.01(-0.17%) |
Aug 27, 2020 | 8.352 | 8.418 | 8.323 | 8.382 | 125,008 | +0.04(+0.53%) |
Aug 26, 2020 | 8.316 | 8.352 | 8.285 | 8.338 | 84,307 | +0.03(+0.35%) |
Aug 25, 2020 | 8.316 | 8.316 | 8.287 | 8.309 | 73,418 | +0.03(+0.35%) |
Aug 24, 2020 | 8.279 | 8.287 | 8.250 | 8.279 | 105,957 | +0.04(+0.53%) |
Aug 21, 2020 | 8.309 | 8.316 | 8.103 | 8.235 | 133,756 | -0.07(-0.88%) |
Aug 20, 2020 | 8.316 | 8.330 | 8.294 | 8.309 | 59,495 | -0.01(-0.09%) |
Aug 19, 2020 | 8.323 | 8.330 | 8.287 | 8.316 | 62,752 | +0.01(+0.18%) |
Aug 18, 2020 | 8.309 | 8.309 | 8.272 | 8.301 | 63,153 | +0.01(+0.18%) |
Aug 17, 2020 | 8.279 | 8.301 | 8.257 | 8.287 | 68,711 | +0.00(+0.00%) |
Aug 14, 2020 | 8.287 | 8.309 | 8.265 | 8.287 | 31,391 | +0.02(+0.27%) |
Aug 13, 2020 | 8.294 | 8.294 | 8.257 | 8.265 | 56,362 | -0.02(-0.21%) |
Aug 12, 2020 | 8.224 | 8.289 | 8.224 | 8.282 | 287,899 | +0.04(+0.44%) |
Aug 11, 2020 | 8.216 | 8.275 | 8.216 | 8.245 | 195,655 | +0.03(+0.35%) |
Aug 10, 2020 | 8.151 | 8.224 | 8.151 | 8.216 | 48,368 | +0.09(+1.16%) |
Aug 07, 2020 | 8.180 | 8.195 | 8.107 | 8.122 | 131,912 | -0.04(-0.53%) |
Aug 06, 2020 | 8.209 | 8.231 | 8.136 | 8.165 | 154,273 | -0.01(-0.18%) |
Aug 05, 2020 | 8.187 | 8.202 | 8.165 | 8.180 | 39,558 | +0.02(+0.27%) |
Aug 04, 2020 | 8.136 | 8.173 | 8.122 | 8.158 | 65,026 | +0.00(+0.00%) |
Aug 03, 2020 | 8.085 | 8.158 | 8.085 | 8.158 | 61,144 | +0.08(+0.99%) |
Jul 31, 2020 | 8.093 | 8.093 | 8.049 | 8.078 | 99,621 | +0.01(+0.18%) |
Jul 30, 2020 | 8.085 | 8.100 | 8.042 | 8.064 | 142,552 | -0.04(-0.54%) |
Jul 29, 2020 | 8.114 | 8.142 | 8.100 | 8.107 | 107,738 | +0.00(+0.00%) |
Jul 28, 2020 | 8.078 | 8.107 | 8.071 | 8.107 | 56,542 | +0.00(+0.00%) |
Jul 27, 2020 | 8.071 | 8.107 | 8.042 | 8.107 | 71,958 | +0.07(+0.81%) |
Jul 24, 2020 | 8.020 | 8.056 | 7.983 | 8.042 | 82,995 | +0.04(+0.45%) |
Jul 23, 2020 | 8.020 | 8.027 | 7.983 | 8.005 | 40,002 | -0.01(-0.18%) |
Jul 22, 2020 | 8.005 | 8.020 | 7.983 | 8.020 | 55,730 | +0.01(+0.18%) |
Jul 21, 2020 | 8.034 | 8.034 | 7.983 | 8.005 | 92,863 | +0.00(+0.00%) |
Jul 20, 2020 | 7.998 | 8.020 | 7.998 | 8.005 | 55,855 | +0.02(+0.27%) |
Jul 17, 2020 | 7.998 | 8.013 | 7.983 | 7.983 | 184,403 | -0.02(-0.27%) |
Jul 16, 2020 | 8.005 | 8.013 | 7.976 | 8.005 | 39,113 | +0.00(+0.00%) |
Jul 15, 2020 | 7.947 | 8.027 | 7.947 | 8.005 | 60,789 | +0.04(+0.46%) |
Jul 14, 2020 | 7.947 | 7.969 | 7.918 | 7.969 | 30,665 | +0.04(+0.52%) |
Jul 13, 2020 | 7.892 | 7.971 | 7.892 | 7.928 | 84,511 | +0.01(+0.18%) |
Jul 10, 2020 | 7.892 | 7.913 | 7.869 | 7.913 | 48,983 | +0.02(+0.27%) |
Jul 09, 2020 | 7.942 | 7.942 | 7.867 | 7.892 | 51,521 | -0.03(-0.36%) |
Jul 08, 2020 | 7.964 | 7.964 | 7.913 | 7.921 | 69,633 | -0.04(-0.45%) |
Jul 07, 2020 | 7.913 | 7.978 | 7.913 | 7.957 | 120,226 | +0.04(+0.46%) |
Jul 06, 2020 | 7.978 | 7.986 | 7.913 | 7.921 | 66,816 | -0.01(-0.09%) |
Jul 02, 2020 | 8.000 | 8.029 | 7.921 | 7.928 | 53,550 | -0.02(-0.27%) |