Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.097 | 8.292 | 6.292 | 6.590 | 9,743,226 | -1.47(-18.25%) |
Sep 29, 2020 | 7.866 | 8.322 | 7.641 | 8.061 | 4,488,323 | +0.16(+2.00%) |
Sep 28, 2020 | 8.055 | 8.085 | 7.763 | 7.903 | 2,952,390 | +0.01(+0.15%) |
Sep 25, 2020 | 7.453 | 7.964 | 7.380 | 7.891 | 1,993,203 | +0.60(+8.26%) |
Sep 24, 2020 | 7.532 | 7.562 | 7.058 | 7.289 | 1,002,477 | -0.35(-4.61%) |
Sep 23, 2020 | 7.812 | 7.958 | 7.569 | 7.641 | 1,242,050 | -0.11(-1.41%) |
Sep 22, 2020 | 7.532 | 7.903 | 7.447 | 7.751 | 1,204,880 | +0.27(+3.66%) |
Sep 21, 2020 | 7.471 | 7.635 | 7.246 | 7.477 | 877,914 | -0.17(-2.23%) |
Sep 18, 2020 | 7.751 | 7.775 | 7.332 | 7.648 | 1,327,979 | -0.03(-0.40%) |
Sep 17, 2020 | 7.660 | 7.745 | 7.447 | 7.678 | 1,115,266 | -0.09(-1.17%) |
Sep 16, 2020 | 7.356 | 8.012 | 7.210 | 7.769 | 2,556,936 | +0.53(+7.30%) |
Sep 15, 2020 | 7.338 | 7.435 | 7.088 | 7.240 | 582,600 | -0.07(-1.00%) |
Sep 14, 2020 | 7.301 | 7.593 | 7.186 | 7.313 | 812,092 | +0.05(+0.67%) |
Sep 11, 2020 | 7.477 | 7.556 | 6.924 | 7.265 | 1,069,556 | -0.24(-3.24%) |
Sep 10, 2020 | 7.696 | 7.793 | 7.429 | 7.508 | 826,642 | -0.24(-3.06%) |
Sep 09, 2020 | 7.751 | 7.879 | 7.702 | 7.745 | 707,889 | +0.10(+1.27%) |
Sep 08, 2020 | 7.380 | 7.812 | 7.301 | 7.648 | 809,720 | +0.13(+1.70%) |
Sep 04, 2020 | 7.502 | 7.690 | 7.043 | 7.520 | 1,547,582 | -0.04(-0.56%) |
Sep 03, 2020 | 7.721 | 7.812 | 7.447 | 7.562 | 1,091,230 | -0.28(-3.57%) |
Sep 02, 2020 | 7.964 | 8.049 | 7.629 | 7.842 | 1,281,276 | -0.18(-2.20%) |
Sep 01, 2020 | 8.176 | 8.176 | 7.909 | 8.018 | 1,115,919 | -0.07(-0.90%) |
Aug 31, 2020 | 8.450 | 8.480 | 7.842 | 8.091 | 1,776,507 | -0.36(-4.24%) |
Aug 28, 2020 | 8.359 | 8.561 | 8.262 | 8.450 | 1,378,315 | +0.17(+2.06%) |
Aug 27, 2020 | 8.790 | 8.918 | 8.164 | 8.280 | 2,446,302 | -0.30(-3.54%) |
Aug 26, 2020 | 8.328 | 8.888 | 8.146 | 8.584 | 4,103,206 | +0.59(+7.38%) |
Aug 25, 2020 | 8.055 | 8.073 | 7.721 | 7.994 | 1,706,088 | +0.05(+0.61%) |
Aug 24, 2020 | 7.714 | 7.994 | 7.398 | 7.945 | 1,549,533 | +0.28(+3.65%) |
Aug 21, 2020 | 7.787 | 7.939 | 7.623 | 7.666 | 1,250,995 | -0.01(-0.08%) |
Aug 20, 2020 | 7.581 | 7.763 | 7.520 | 7.672 | 462,675 | +0.12(+1.53%) |
Aug 19, 2020 | 7.660 | 7.836 | 7.544 | 7.556 | 833,220 | -0.16(-2.13%) |
Aug 18, 2020 | 7.757 | 7.781 | 7.544 | 7.721 | 680,910 | -0.04(-0.47%) |
Aug 17, 2020 | 7.641 | 7.927 | 7.623 | 7.757 | 523,811 | +0.14(+1.84%) |
Aug 14, 2020 | 7.690 | 7.745 | 7.477 | 7.617 | 809,651 | -0.16(-2.11%) |
Aug 13, 2020 | 7.933 | 8.176 | 7.727 | 7.781 | 1,048,064 | +0.13(+1.67%) |
Aug 12, 2020 | 7.769 | 7.952 | 7.623 | 7.654 | 546,477 | -0.09(-1.10%) |
Aug 11, 2020 | 8.006 | 8.152 | 7.666 | 7.739 | 997,713 | -0.18(-2.30%) |
Aug 10, 2020 | 8.499 | 8.499 | 7.842 | 7.921 | 723,389 | -0.31(-3.77%) |
Aug 07, 2020 | 8.424 | 8.511 | 7.937 | 8.231 | 1,063,608 | -0.20(-2.42%) |
Aug 06, 2020 | 7.931 | 8.718 | 7.907 | 8.436 | 1,399,333 | +0.68(+8.76%) |
Aug 05, 2020 | 7.919 | 7.919 | 7.672 | 7.756 | 877,557 | +0.05(+0.70%) |
Aug 04, 2020 | 7.702 | 7.907 | 7.594 | 7.702 | 778,260 | +0.05(+0.71%) |
Aug 03, 2020 | 7.660 | 7.816 | 7.546 | 7.648 | 619,424 | +0.07(+0.87%) |
Jul 31, 2020 | 7.726 | 7.756 | 7.438 | 7.582 | 558,332 | -0.09(-1.18%) |
Jul 30, 2020 | 7.810 | 7.816 | 7.558 | 7.672 | 483,578 | -0.16(-2.00%) |
Jul 29, 2020 | 7.804 | 7.882 | 7.594 | 7.828 | 622,438 | +0.01(+0.15%) |
Jul 28, 2020 | 7.708 | 7.961 | 7.666 | 7.816 | 426,732 | +0.02(+0.23%) |
Jul 27, 2020 | 8.105 | 8.231 | 7.582 | 7.798 | 1,123,852 | -0.22(-2.70%) |
Jul 24, 2020 | 7.822 | 8.237 | 7.666 | 8.015 | 735,129 | -0.07(-0.82%) |
Jul 23, 2020 | 8.237 | 8.414 | 7.961 | 8.081 | 736,587 | -0.07(-0.88%) |
Jul 22, 2020 | 8.231 | 8.249 | 7.371 | 8.153 | 1,736,772 | -0.10(-1.17%) |
Jul 21, 2020 | 8.935 | 8.941 | 7.949 | 8.249 | 2,388,346 | -0.35(-4.12%) |
Jul 20, 2020 | 8.418 | 8.965 | 8.418 | 8.604 | 2,854,938 | +0.50(+6.16%) |
Jul 17, 2020 | 8.075 | 8.297 | 7.846 | 8.105 | 974,295 | +0.12(+1.51%) |
Jul 16, 2020 | 7.774 | 8.285 | 7.702 | 7.985 | 1,683,969 | +0.29(+3.83%) |
Jul 15, 2020 | 7.426 | 7.846 | 7.377 | 7.690 | 1,932,664 | +0.40(+5.53%) |
Jul 14, 2020 | 7.215 | 7.407 | 6.842 | 7.287 | 1,559,642 | +0.08(+1.08%) |
Jul 13, 2020 | 7.065 | 7.510 | 6.800 | 7.209 | 5,691,442 | +1.33(+22.60%) |
Jul 10, 2020 | 6.013 | 6.043 | 5.748 | 5.880 | 331,639 | -0.08(-1.31%) |
Jul 09, 2020 | 5.874 | 6.121 | 5.784 | 5.958 | 523,531 | +0.15(+2.59%) |
Jul 08, 2020 | 5.898 | 6.001 | 5.574 | 5.808 | 426,966 | +0.05(+0.94%) |
Jul 07, 2020 | 5.568 | 6.151 | 5.514 | 5.754 | 921,901 | +0.33(+6.10%) |
Jul 06, 2020 | 5.526 | 5.526 | 5.339 | 5.423 | 236,304 | -0.04(-0.77%) |
Jul 02, 2020 | 5.261 | 5.631 | 5.261 | 5.465 | 635,836 | +0.28(+5.33%) |