Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.780 | 8.060 | 7.710 | 7.850 | 473,912 | +0.07(+0.90%) |
Sep 29, 2020 | 7.810 | 7.980 | 7.660 | 7.780 | 441,525 | +0.05(+0.65%) |
Sep 28, 2020 | 7.640 | 7.740 | 7.500 | 7.730 | 459,344 | +0.37(+5.03%) |
Sep 25, 2020 | 7.430 | 7.560 | 7.210 | 7.360 | 917,600 | -0.16(-2.13%) |
Sep 24, 2020 | 7.840 | 7.840 | 7.500 | 7.520 | 1,241,767 | -0.34(-4.33%) |
Sep 23, 2020 | 7.850 | 8.120 | 7.800 | 7.860 | 1,069,677 | -0.07(-0.88%) |
Sep 22, 2020 | 8.070 | 8.090 | 7.780 | 7.930 | 1,220,433 | -0.06(-0.75%) |
Sep 21, 2020 | 8.370 | 8.400 | 7.950 | 7.990 | 1,706,611 | -0.76(-8.69%) |
Sep 18, 2020 | 9.240 | 9.360 | 8.720 | 8.750 | 833,400 | -0.49(-5.30%) |
Sep 17, 2020 | 9.040 | 9.250 | 8.920 | 9.240 | 598,925 | +0.01(+0.11%) |
Sep 16, 2020 | 8.870 | 9.290 | 8.850 | 9.230 | 1,382,750 | +0.46(+5.25%) |
Sep 15, 2020 | 8.680 | 8.930 | 8.340 | 8.770 | 906,872 | +0.12(+1.39%) |
Sep 14, 2020 | 8.250 | 8.650 | 8.140 | 8.650 | 1,288,808 | +0.51(+6.27%) |
Sep 11, 2020 | 8.110 | 8.290 | 8.040 | 8.140 | 653,400 | +0.19(+2.39%) |
Sep 10, 2020 | 7.600 | 8.170 | 7.600 | 7.950 | 1,924,557 | +0.35(+4.61%) |
Sep 09, 2020 | 7.800 | 7.910 | 7.410 | 7.600 | 1,738,147 | -0.20(-2.56%) |
Sep 08, 2020 | 7.920 | 8.030 | 7.750 | 7.800 | 1,275,257 | -0.33(-4.06%) |
Sep 04, 2020 | 8.070 | 8.320 | 7.975 | 8.130 | 1,303,700 | +0.13(+1.63%) |
Sep 03, 2020 | 8.390 | 8.400 | 7.910 | 8.000 | 780,249 | -0.39(-4.65%) |
Sep 02, 2020 | 8.360 | 8.408 | 8.120 | 8.390 | 805,451 | +0.07(+0.84%) |
Sep 01, 2020 | 7.950 | 8.320 | 7.880 | 8.320 | 1,057,238 | +0.31(+3.87%) |
Aug 31, 2020 | 8.260 | 8.340 | 8.010 | 8.010 | 574,111 | -0.19(-2.32%) |
Aug 28, 2020 | 8.070 | 8.260 | 7.950 | 8.200 | 414,200 | +0.15(+1.86%) |
Aug 27, 2020 | 8.040 | 8.250 | 7.875 | 8.050 | 770,758 | +0.00(+0.00%) |
Aug 26, 2020 | 8.010 | 8.250 | 8.010 | 8.050 | 506,238 | -0.09(-1.11%) |
Aug 25, 2020 | 8.130 | 8.280 | 7.910 | 8.140 | 630,286 | +0.05(+0.62%) |
Aug 24, 2020 | 7.810 | 8.105 | 7.780 | 8.090 | 497,659 | +0.37(+4.79%) |
Aug 21, 2020 | 7.900 | 7.940 | 7.660 | 7.720 | 957,900 | -0.28(-3.50%) |
Aug 20, 2020 | 8.020 | 8.090 | 7.830 | 8.000 | 533,097 | -0.08(-0.99%) |
Aug 19, 2020 | 8.240 | 8.490 | 8.050 | 8.080 | 655,917 | -0.10(-1.22%) |
Aug 18, 2020 | 8.390 | 8.450 | 8.120 | 8.180 | 514,059 | -0.14(-1.68%) |
Aug 17, 2020 | 8.240 | 8.470 | 8.200 | 8.320 | 588,742 | +0.14(+1.71%) |
Aug 14, 2020 | 8.280 | 8.370 | 8.130 | 8.180 | 499,500 | -0.12(-1.45%) |
Aug 13, 2020 | 8.700 | 8.730 | 8.205 | 8.300 | 863,593 | -0.43(-4.93%) |
Aug 12, 2020 | 9.070 | 9.110 | 8.665 | 8.730 | 883,275 | -0.16(-1.80%) |
Aug 11, 2020 | 9.050 | 9.590 | 8.780 | 8.890 | 1,525,621 | +0.04(+0.45%) |
Aug 10, 2020 | 8.370 | 8.860 | 8.370 | 8.850 | 1,018,600 | +0.55(+6.63%) |
Aug 07, 2020 | 8.380 | 8.490 | 8.190 | 8.300 | 514,000 | -0.12(-1.43%) |
Aug 06, 2020 | 8.290 | 8.450 | 8.160 | 8.420 | 1,140,710 | +0.08(+0.96%) |
Aug 05, 2020 | 8.410 | 8.700 | 8.250 | 8.340 | 1,783,680 | +0.04(+0.48%) |
Aug 04, 2020 | 8.180 | 8.355 | 8.150 | 8.300 | 670,605 | +0.09(+1.10%) |
Aug 03, 2020 | 8.180 | 8.330 | 7.930 | 8.210 | 1,209,830 | +0.20(+2.50%) |
Jul 31, 2020 | 8.230 | 8.330 | 7.785 | 8.010 | 1,415,300 | -0.31(-3.73%) |
Jul 30, 2020 | 8.440 | 8.500 | 8.060 | 8.320 | 1,195,566 | -0.36(-4.15%) |
Jul 29, 2020 | 8.830 | 8.960 | 8.660 | 8.680 | 686,090 | -0.05(-0.57%) |
Jul 28, 2020 | 8.870 | 9.000 | 8.715 | 8.730 | 516,328 | -0.19(-2.13%) |
Jul 27, 2020 | 8.880 | 8.945 | 8.740 | 8.920 | 485,139 | +0.10(+1.13%) |
Jul 24, 2020 | 8.800 | 8.930 | 8.655 | 8.820 | 1,972,500 | -0.06(-0.68%) |
Jul 23, 2020 | 9.130 | 9.320 | 8.800 | 8.880 | 1,360,614 | -0.27(-2.95%) |
Jul 22, 2020 | 9.200 | 9.750 | 8.520 | 9.150 | 2,830,401 | -0.12(-1.29%) |
Jul 21, 2020 | 8.980 | 9.350 | 8.980 | 9.270 | 1,466,647 | +0.44(+4.98%) |
Jul 20, 2020 | 8.820 | 8.990 | 8.700 | 8.830 | 490,903 | -0.05(-0.56%) |
Jul 17, 2020 | 8.880 | 9.120 | 8.800 | 8.880 | 864,700 | +0.00(+0.00%) |
Jul 16, 2020 | 8.750 | 9.010 | 8.590 | 8.880 | 804,503 | +0.18(+2.07%) |
Jul 15, 2020 | 8.610 | 8.800 | 8.420 | 8.700 | 1,083,878 | +0.31(+3.69%) |
Jul 14, 2020 | 8.100 | 8.420 | 7.990 | 8.390 | 1,067,862 | +0.38(+4.74%) |
Jul 13, 2020 | 8.210 | 8.310 | 8.000 | 8.010 | 845,801 | +0.01(+0.12%) |
Jul 10, 2020 | 7.720 | 8.025 | 7.630 | 8.000 | 512,700 | +0.24(+3.09%) |
Jul 09, 2020 | 7.890 | 7.920 | 7.640 | 7.760 | 1,027,354 | -0.12(-1.52%) |
Jul 08, 2020 | 7.730 | 7.900 | 7.580 | 7.880 | 1,180,511 | +0.17(+2.20%) |
Jul 07, 2020 | 7.640 | 7.892 | 7.630 | 7.710 | 1,414,777 | -0.09(-1.15%) |
Jul 06, 2020 | 7.710 | 7.810 | 7.460 | 7.800 | 1,060,510 | +0.40(+5.41%) |
Jul 02, 2020 | 7.520 | 7.990 | 7.380 | 7.400 | 1,161,000 | +0.15(+2.07%) |