Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.380 | 8.400 | 7.430 | 7.900 | 2,018,158 | +0.08(+1.02%) |
Sep 29, 2020 | 7.860 | 8.000 | 7.390 | 7.820 | 434,844 | -0.18(-2.25%) |
Sep 28, 2020 | 8.300 | 8.350 | 7.240 | 8.000 | 661,958 | -0.28(-3.38%) |
Sep 25, 2020 | 8.680 | 8.700 | 8.110 | 8.280 | 988,200 | +0.10(+1.22%) |
Sep 24, 2020 | 8.350 | 8.470 | 7.790 | 8.180 | 409,159 | -0.45(-5.21%) |
Sep 23, 2020 | 8.650 | 8.830 | 8.520 | 8.630 | 395,085 | +0.07(+0.82%) |
Sep 22, 2020 | 8.770 | 8.880 | 8.490 | 8.560 | 437,830 | -0.17(-1.95%) |
Sep 21, 2020 | 8.490 | 9.000 | 8.450 | 8.730 | 653,788 | -0.32(-3.59%) |
Sep 18, 2020 | 8.240 | 9.120 | 7.800 | 9.055 | 1,222,000 | +0.94(+11.51%) |
Sep 17, 2020 | 7.550 | 8.190 | 7.410 | 8.120 | 816,244 | +0.45(+5.87%) |
Sep 16, 2020 | 7.600 | 7.850 | 7.250 | 7.670 | 781,304 | -0.21(-2.66%) |
Sep 15, 2020 | 8.230 | 8.230 | 7.580 | 7.880 | 1,056,492 | -0.46(-5.52%) |
Sep 14, 2020 | 8.150 | 8.430 | 7.810 | 8.340 | 1,421,872 | +0.64(+8.31%) |
Sep 11, 2020 | 7.720 | 8.000 | 7.531 | 7.700 | 385,800 | +0.08(+1.05%) |
Sep 10, 2020 | 7.930 | 8.100 | 7.300 | 7.620 | 697,381 | -0.28(-3.54%) |
Sep 09, 2020 | 7.580 | 8.050 | 7.500 | 7.900 | 582,145 | +0.53(+7.19%) |
Sep 08, 2020 | 7.190 | 7.660 | 6.770 | 7.370 | 476,636 | +0.11(+1.52%) |
Sep 04, 2020 | 7.290 | 7.400 | 6.760 | 7.260 | 394,700 | -0.04(-0.55%) |
Sep 03, 2020 | 7.650 | 7.750 | 6.950 | 7.300 | 515,976 | -0.40(-5.19%) |
Sep 02, 2020 | 7.700 | 7.760 | 7.530 | 7.700 | 298,554 | -0.03(-0.39%) |
Sep 01, 2020 | 7.870 | 7.950 | 7.510 | 7.730 | 437,644 | -0.11(-1.40%) |
Aug 31, 2020 | 7.160 | 7.920 | 7.150 | 7.840 | 847,689 | +0.64(+8.89%) |
Aug 28, 2020 | 6.950 | 7.500 | 6.920 | 7.200 | 822,500 | +0.51(+7.62%) |
Aug 27, 2020 | 6.610 | 6.900 | 6.610 | 6.690 | 223,154 | -0.04(-0.59%) |
Aug 26, 2020 | 7.000 | 7.050 | 6.620 | 6.730 | 191,633 | -0.20(-2.89%) |
Aug 25, 2020 | 6.700 | 6.950 | 6.540 | 6.930 | 227,301 | +0.32(+4.84%) |
Aug 24, 2020 | 6.910 | 7.040 | 6.600 | 6.610 | 259,886 | -0.21(-3.08%) |
Aug 21, 2020 | 7.160 | 7.200 | 6.800 | 6.820 | 371,200 | -0.38(-5.28%) |
Aug 20, 2020 | 7.280 | 7.430 | 7.150 | 7.200 | 223,058 | -0.10(-1.37%) |
Aug 19, 2020 | 7.370 | 7.410 | 7.240 | 7.300 | 298,493 | -0.07(-0.95%) |
Aug 18, 2020 | 7.190 | 7.400 | 7.170 | 7.370 | 285,572 | +0.22(+3.08%) |
Aug 17, 2020 | 7.170 | 7.480 | 7.100 | 7.150 | 474,500 | +0.07(+0.99%) |
Aug 14, 2020 | 6.670 | 7.430 | 6.550 | 7.080 | 616,900 | +0.38(+5.67%) |
Aug 13, 2020 | 6.180 | 6.970 | 6.180 | 6.700 | 386,083 | +0.32(+5.02%) |
Aug 12, 2020 | 6.070 | 6.800 | 6.000 | 6.380 | 795,563 | -0.47(-6.86%) |
Aug 11, 2020 | 7.080 | 7.370 | 6.550 | 6.850 | 1,260,265 | -0.98(-12.52%) |
Aug 10, 2020 | 7.530 | 8.740 | 7.400 | 7.830 | 4,438,646 | +1.19(+17.92%) |
Aug 07, 2020 | 6.750 | 6.750 | 6.350 | 6.640 | 196,700 | -0.12(-1.78%) |
Aug 06, 2020 | 7.000 | 7.010 | 6.590 | 6.760 | 146,073 | -0.09(-1.31%) |
Aug 05, 2020 | 6.860 | 6.940 | 6.500 | 6.850 | 193,653 | +0.07(+1.03%) |
Aug 04, 2020 | 6.990 | 7.000 | 6.670 | 6.780 | 235,004 | -0.22(-3.14%) |
Aug 03, 2020 | 7.000 | 7.150 | 6.700 | 7.000 | 633,870 | +0.32(+4.79%) |
Jul 31, 2020 | 6.390 | 6.830 | 6.260 | 6.680 | 358,300 | +0.52(+8.44%) |
Jul 30, 2020 | 5.970 | 6.190 | 5.800 | 6.160 | 93,906 | +0.21(+3.53%) |
Jul 29, 2020 | 5.730 | 6.070 | 5.610 | 5.950 | 99,002 | +0.19(+3.30%) |
Jul 28, 2020 | 5.950 | 6.910 | 5.650 | 5.760 | 883,484 | -0.19(-3.19%) |
Jul 27, 2020 | 5.650 | 6.000 | 5.650 | 5.950 | 81,549 | +0.34(+6.06%) |
Jul 24, 2020 | 5.680 | 5.810 | 5.533 | 5.610 | 54,800 | -0.07(-1.23%) |
Jul 23, 2020 | 5.840 | 5.863 | 5.660 | 5.680 | 37,689 | -0.17(-2.91%) |
Jul 22, 2020 | 5.770 | 5.890 | 5.620 | 5.850 | 47,793 | +0.03(+0.52%) |
Jul 21, 2020 | 5.740 | 5.980 | 5.630 | 5.820 | 67,807 | +0.12(+2.11%) |
Jul 20, 2020 | 5.510 | 5.770 | 5.510 | 5.700 | 58,724 | +0.22(+4.01%) |
Jul 17, 2020 | 5.320 | 5.520 | 5.210 | 5.480 | 55,600 | +0.13(+2.43%) |
Jul 16, 2020 | 5.300 | 5.490 | 5.160 | 5.350 | 224,801 | +0.02(+0.38%) |
Jul 15, 2020 | 5.120 | 5.410 | 4.973 | 5.330 | 77,626 | +0.30(+5.96%) |
Jul 14, 2020 | 4.980 | 5.080 | 4.800 | 5.030 | 180,009 | +0.07(+1.41%) |
Jul 13, 2020 | 5.060 | 5.380 | 4.835 | 4.960 | 417,162 | -0.09(-1.78%) |
Jul 10, 2020 | 5.110 | 5.620 | 4.840 | 5.050 | 461,100 | -0.08(-1.56%) |
Jul 09, 2020 | 5.270 | 5.390 | 5.010 | 5.130 | 163,148 | -0.08(-1.54%) |
Jul 08, 2020 | 5.350 | 5.740 | 5.160 | 5.210 | 175,195 | -0.13(-2.43%) |
Jul 07, 2020 | 5.460 | 5.821 | 5.300 | 5.340 | 358,661 | -0.08(-1.48%) |
Jul 06, 2020 | 5.620 | 5.710 | 5.380 | 5.420 | 42,304 | -0.10(-1.81%) |
Jul 02, 2020 | 5.820 | 5.850 | 5.520 | 5.520 | 28,100 | -0.21(-3.66%) |