Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.849 | 7.880 | 7.770 | 7.780 | 90,865 | +0.01(+0.13%) |
Sep 29, 2020 | 7.570 | 7.820 | 7.570 | 7.770 | 60,710 | -0.23(-2.88%) |
Sep 28, 2020 | 8.185 | 8.190 | 7.970 | 8.000 | 48,143 | +0.29(+3.76%) |
Sep 25, 2020 | 7.680 | 7.710 | 7.630 | 7.710 | 54,200 | -0.02(-0.26%) |
Sep 24, 2020 | 7.720 | 7.770 | 7.690 | 7.730 | 121,810 | -0.11(-1.40%) |
Sep 23, 2020 | 7.875 | 7.900 | 7.810 | 7.840 | 90,989 | -0.12(-1.51%) |
Sep 22, 2020 | 7.950 | 7.980 | 7.950 | 7.960 | 99,675 | -0.05(-0.62%) |
Sep 21, 2020 | 8.000 | 8.040 | 7.960 | 8.010 | 24,814 | -0.10(-1.23%) |
Sep 18, 2020 | 8.225 | 8.225 | 8.040 | 8.110 | 27,700 | +0.04(+0.56%) |
Sep 17, 2020 | 8.040 | 8.090 | 8.010 | 8.065 | 51,631 | +0.04(+0.44%) |
Sep 16, 2020 | 8.070 | 8.100 | 8.030 | 8.030 | 52,986 | -0.07(-0.80%) |
Sep 15, 2020 | 8.085 | 8.140 | 8.070 | 8.095 | 37,364 | +0.04(+0.43%) |
Sep 14, 2020 | 8.300 | 8.300 | 8.050 | 8.060 | 58,460 | +0.01(+0.12%) |
Sep 11, 2020 | 8.085 | 8.100 | 8.030 | 8.050 | 64,400 | -0.10(-1.23%) |
Sep 10, 2020 | 8.150 | 8.190 | 8.100 | 8.150 | 283,132 | -0.09(-1.09%) |
Sep 09, 2020 | 8.120 | 8.250 | 8.120 | 8.240 | 249,596 | -0.01(-0.12%) |
Sep 08, 2020 | 8.280 | 8.300 | 8.250 | 8.250 | 35,629 | +0.23(+2.87%) |
Sep 04, 2020 | 8.000 | 8.080 | 7.950 | 8.020 | 98,200 | -0.02(-0.25%) |
Sep 03, 2020 | 8.095 | 8.190 | 7.970 | 8.040 | 39,181 | -0.05(-0.62%) |
Sep 02, 2020 | 8.050 | 8.090 | 8.020 | 8.090 | 35,446 | -0.03(-0.37%) |
Sep 01, 2020 | 8.230 | 8.230 | 8.120 | 8.120 | 24,044 | -0.22(-2.64%) |
Aug 31, 2020 | 8.490 | 8.490 | 8.280 | 8.340 | 6,454 | -0.30(-3.47%) |
Aug 28, 2020 | 8.600 | 8.640 | 8.600 | 8.640 | 19,300 | +0.03(+0.35%) |
Aug 27, 2020 | 8.600 | 8.630 | 8.570 | 8.610 | 36,891 | -0.10(-1.15%) |
Aug 26, 2020 | 8.686 | 8.737 | 8.677 | 8.710 | 16,628 | -0.04(-0.51%) |
Aug 25, 2020 | 8.730 | 8.755 | 8.710 | 8.755 | 36,617 | +0.06(+0.69%) |
Aug 24, 2020 | 8.736 | 8.760 | 8.680 | 8.695 | 46,585 | -0.07(-0.86%) |
Aug 21, 2020 | 8.840 | 8.840 | 8.770 | 8.770 | 21,700 | -0.22(-2.45%) |
Aug 20, 2020 | 8.910 | 8.990 | 8.880 | 8.990 | 73,202 | +0.03(+0.33%) |
Aug 19, 2020 | 9.020 | 9.035 | 8.960 | 8.960 | 31,716 | -0.01(-0.11%) |
Aug 18, 2020 | 9.085 | 9.085 | 8.950 | 8.970 | 152,525 | -0.02(-0.22%) |
Aug 17, 2020 | 8.990 | 9.000 | 8.966 | 8.990 | 78,168 | +0.15(+1.70%) |
Aug 14, 2020 | 8.810 | 8.845 | 8.810 | 8.840 | 15,400 | +0.08(+0.91%) |
Aug 13, 2020 | 8.759 | 8.810 | 8.720 | 8.760 | 65,748 | -0.10(-1.13%) |
Aug 12, 2020 | 8.850 | 8.887 | 8.840 | 8.860 | 97,649 | +0.14(+1.61%) |
Aug 11, 2020 | 8.770 | 8.810 | 8.720 | 8.720 | 25,585 | -0.06(-0.68%) |
Aug 10, 2020 | 8.780 | 8.820 | 8.730 | 8.780 | 80,800 | +0.13(+1.50%) |
Aug 07, 2020 | 8.687 | 8.687 | 8.630 | 8.650 | 44,200 | -0.09(-1.03%) |
Aug 06, 2020 | 8.850 | 8.850 | 8.720 | 8.740 | 47,154 | -0.05(-0.61%) |
Aug 05, 2020 | 8.850 | 8.850 | 8.790 | 8.794 | 40,908 | -0.04(-0.46%) |
Aug 04, 2020 | 8.980 | 8.980 | 8.800 | 8.835 | 118,566 | +0.12(+1.44%) |
Aug 03, 2020 | 8.740 | 8.770 | 8.710 | 8.710 | 45,144 | -0.04(-0.41%) |
Jul 31, 2020 | 8.775 | 8.780 | 8.700 | 8.746 | 24,700 | -0.10(-1.18%) |
Jul 30, 2020 | 8.900 | 8.900 | 8.790 | 8.850 | 22,882 | -0.12(-1.34%) |
Jul 29, 2020 | 8.995 | 9.020 | 8.960 | 8.970 | 25,187 | +0.03(+0.34%) |
Jul 28, 2020 | 8.940 | 8.940 | 8.880 | 8.940 | 61,453 | -0.06(-0.67%) |
Jul 27, 2020 | 8.980 | 9.020 | 8.980 | 9.000 | 33,161 | +0.08(+0.90%) |
Jul 24, 2020 | 8.915 | 8.956 | 8.910 | 8.920 | 17,600 | -0.06(-0.72%) |
Jul 23, 2020 | 9.100 | 9.100 | 8.970 | 8.985 | 37,283 | -0.13(-1.48%) |
Jul 22, 2020 | 9.150 | 9.150 | 9.100 | 9.120 | 36,468 | +0.00(+0.00%) |
Jul 21, 2020 | 9.150 | 9.194 | 9.110 | 9.120 | 36,653 | -0.21(-2.21%) |
Jul 20, 2020 | 9.315 | 9.380 | 9.310 | 9.326 | 53,329 | +0.11(+1.15%) |
Jul 17, 2020 | 9.275 | 9.310 | 9.220 | 9.220 | 38,200 | -0.04(-0.43%) |
Jul 16, 2020 | 9.253 | 9.300 | 9.240 | 9.260 | 32,758 | +0.04(+0.43%) |
Jul 15, 2020 | 9.255 | 9.285 | 9.210 | 9.220 | 26,139 | -0.10(-1.13%) |
Jul 14, 2020 | 9.276 | 9.345 | 9.276 | 9.325 | 22,169 | -0.09(-0.90%) |
Jul 13, 2020 | 9.440 | 9.465 | 9.370 | 9.410 | 33,405 | -0.08(-0.88%) |
Jul 10, 2020 | 9.080 | 9.540 | 9.080 | 9.493 | 16,800 | -0.19(-1.94%) |
Jul 09, 2020 | 9.810 | 9.810 | 9.670 | 9.681 | 14,297 | -0.27(-2.70%) |
Jul 08, 2020 | 9.830 | 9.950 | 9.790 | 9.950 | 71,991 | +0.05(+0.51%) |
Jul 07, 2020 | 9.610 | 10.08 | 9.610 | 9.900 | 49,272 | -0.43(-4.16%) |
Jul 06, 2020 | 10.10 | 10.34 | 9.950 | 10.33 | 26,654 | +0.97(+10.36%) |
Jul 02, 2020 | 9.790 | 9.790 | 9.360 | 9.360 | 16,800 | -0.08(-0.85%) |