Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.810 | 8.925 | 8.495 | 8.560 | 579,029 | -0.25(-2.84%) |
Sep 29, 2020 | 8.450 | 8.940 | 8.430 | 8.810 | 668,227 | +0.36(+4.26%) |
Sep 28, 2020 | 8.300 | 8.537 | 8.280 | 8.450 | 610,043 | +0.23(+2.80%) |
Sep 25, 2020 | 7.750 | 8.260 | 7.750 | 8.220 | 435,600 | +0.47(+6.06%) |
Sep 24, 2020 | 7.750 | 7.930 | 7.580 | 7.750 | 325,077 | -0.05(-0.64%) |
Sep 23, 2020 | 8.150 | 8.320 | 7.790 | 7.800 | 305,479 | -0.38(-4.65%) |
Sep 22, 2020 | 8.090 | 8.230 | 7.890 | 8.180 | 367,326 | +0.15(+1.87%) |
Sep 21, 2020 | 7.820 | 8.070 | 7.700 | 8.030 | 285,876 | +0.06(+0.75%) |
Sep 18, 2020 | 8.090 | 8.185 | 7.930 | 7.970 | 566,600 | -0.02(-0.25%) |
Sep 17, 2020 | 7.900 | 8.140 | 7.700 | 7.990 | 413,822 | +0.01(+0.13%) |
Sep 16, 2020 | 8.190 | 8.470 | 7.950 | 7.980 | 418,491 | -0.13(-1.60%) |
Sep 15, 2020 | 8.190 | 8.230 | 8.010 | 8.110 | 574,096 | +0.00(+0.00%) |
Sep 14, 2020 | 7.570 | 8.190 | 7.530 | 8.110 | 492,816 | +0.60(+7.99%) |
Sep 11, 2020 | 7.530 | 7.660 | 7.340 | 7.510 | 276,700 | -0.02(-0.27%) |
Sep 10, 2020 | 7.550 | 7.585 | 7.350 | 7.530 | 298,174 | +0.02(+0.27%) |
Sep 09, 2020 | 7.550 | 7.590 | 7.350 | 7.510 | 252,594 | +0.06(+0.81%) |
Sep 08, 2020 | 7.430 | 7.533 | 7.310 | 7.450 | 260,837 | -0.15(-1.97%) |
Sep 04, 2020 | 7.670 | 7.700 | 7.233 | 7.600 | 370,700 | +0.00(+0.00%) |
Sep 03, 2020 | 7.870 | 7.930 | 7.390 | 7.600 | 402,076 | -0.25(-3.18%) |
Sep 02, 2020 | 8.110 | 8.240 | 7.760 | 7.850 | 346,217 | -0.31(-3.80%) |
Sep 01, 2020 | 8.170 | 8.170 | 7.950 | 8.160 | 221,553 | +0.06(+0.74%) |
Aug 31, 2020 | 8.200 | 8.210 | 7.880 | 8.100 | 300,790 | -0.10(-1.22%) |
Aug 28, 2020 | 8.050 | 8.240 | 8.010 | 8.200 | 296,700 | +0.22(+2.76%) |
Aug 27, 2020 | 7.980 | 8.168 | 7.940 | 7.980 | 274,880 | +0.03(+0.38%) |
Aug 26, 2020 | 8.120 | 8.220 | 7.630 | 7.950 | 505,635 | -0.21(-2.57%) |
Aug 25, 2020 | 8.080 | 8.170 | 7.965 | 8.160 | 349,879 | +0.10(+1.24%) |
Aug 24, 2020 | 7.840 | 8.090 | 7.820 | 8.060 | 578,740 | +0.32(+4.13%) |
Aug 21, 2020 | 7.650 | 7.775 | 7.360 | 7.740 | 591,400 | +0.03(+0.39%) |
Aug 20, 2020 | 8.290 | 8.331 | 7.620 | 7.710 | 1,003,185 | -0.63(-7.55%) |
Aug 19, 2020 | 8.320 | 8.510 | 8.060 | 8.340 | 709,014 | +0.19(+2.33%) |
Aug 18, 2020 | 8.210 | 8.360 | 8.110 | 8.150 | 355,696 | -0.12(-1.45%) |
Aug 17, 2020 | 8.420 | 8.450 | 8.240 | 8.270 | 296,461 | -0.06(-0.72%) |
Aug 14, 2020 | 8.500 | 8.550 | 8.250 | 8.330 | 396,600 | -0.13(-1.54%) |
Aug 13, 2020 | 8.540 | 8.580 | 8.360 | 8.460 | 283,484 | -0.08(-0.94%) |
Aug 12, 2020 | 8.590 | 8.610 | 8.260 | 8.540 | 314,510 | +0.07(+0.83%) |
Aug 11, 2020 | 8.790 | 8.910 | 8.440 | 8.470 | 304,623 | -0.32(-3.64%) |
Aug 10, 2020 | 8.950 | 9.120 | 8.690 | 8.790 | 423,981 | -0.15(-1.68%) |
Aug 07, 2020 | 9.020 | 9.150 | 8.820 | 8.940 | 347,900 | -0.18(-1.97%) |
Aug 06, 2020 | 9.230 | 9.460 | 8.900 | 9.120 | 512,188 | -0.18(-1.94%) |
Aug 05, 2020 | 9.420 | 9.660 | 9.110 | 9.300 | 627,181 | +0.05(+0.54%) |
Aug 04, 2020 | 8.860 | 9.430 | 8.820 | 9.250 | 1,899,157 | +0.84(+9.99%) |
Aug 03, 2020 | 8.270 | 8.430 | 8.140 | 8.410 | 524,454 | +0.18(+2.19%) |
Jul 31, 2020 | 8.260 | 8.280 | 8.126 | 8.230 | 308,000 | +0.01(+0.12%) |
Jul 30, 2020 | 7.920 | 8.300 | 7.790 | 8.220 | 269,519 | +0.16(+1.99%) |
Jul 29, 2020 | 8.000 | 8.100 | 7.820 | 8.060 | 228,770 | +0.07(+0.88%) |
Jul 28, 2020 | 8.290 | 8.360 | 7.860 | 7.990 | 383,230 | -0.31(-3.73%) |
Jul 27, 2020 | 8.300 | 8.470 | 8.230 | 8.300 | 439,632 | +0.04(+0.48%) |
Jul 24, 2020 | 8.180 | 8.320 | 8.020 | 8.260 | 293,000 | +0.04(+0.49%) |
Jul 23, 2020 | 8.120 | 8.330 | 8.055 | 8.220 | 307,931 | +0.10(+1.23%) |
Jul 22, 2020 | 8.060 | 8.160 | 7.920 | 8.120 | 352,116 | +0.16(+2.01%) |
Jul 21, 2020 | 7.780 | 8.040 | 7.780 | 7.960 | 364,128 | +0.18(+2.31%) |
Jul 20, 2020 | 7.530 | 7.800 | 7.390 | 7.780 | 323,090 | +0.24(+3.18%) |
Jul 17, 2020 | 7.540 | 7.599 | 7.400 | 7.540 | 276,500 | -0.01(-0.13%) |
Jul 16, 2020 | 7.420 | 7.560 | 7.310 | 7.550 | 299,107 | +0.09(+1.21%) |
Jul 15, 2020 | 8.000 | 8.000 | 7.440 | 7.460 | 378,158 | -0.35(-4.48%) |
Jul 14, 2020 | 7.220 | 7.850 | 7.220 | 7.810 | 537,549 | +0.72(+10.16%) |
Jul 13, 2020 | 7.260 | 7.410 | 7.070 | 7.090 | 287,233 | -0.13(-1.80%) |
Jul 10, 2020 | 6.940 | 7.250 | 6.890 | 7.220 | 281,900 | +0.33(+4.79%) |
Jul 09, 2020 | 7.170 | 7.200 | 6.880 | 6.890 | 439,258 | -0.28(-3.91%) |
Jul 08, 2020 | 7.150 | 7.190 | 7.030 | 7.170 | 627,052 | +0.03(+0.35%) |
Jul 07, 2020 | 7.520 | 7.520 | 7.120 | 7.145 | 372,127 | -0.40(-5.24%) |
Jul 06, 2020 | 7.610 | 7.610 | 7.390 | 7.540 | 336,425 | +0.13(+1.75%) |
Jul 02, 2020 | 7.320 | 7.650 | 7.250 | 7.410 | 414,400 | +0.17(+2.35%) |