Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.700 | 7.728 | 7.613 | 7.613 | 900,161 | -0.06(-0.83%) |
Sep 29, 2020 | 7.692 | 7.756 | 7.661 | 7.676 | 404,039 | +0.07(+0.94%) |
Sep 28, 2020 | 7.581 | 7.625 | 7.566 | 7.605 | 469,565 | +0.09(+1.16%) |
Sep 25, 2020 | 7.597 | 7.597 | 7.451 | 7.518 | 603,005 | -0.08(-1.04%) |
Sep 24, 2020 | 7.526 | 7.629 | 7.526 | 7.597 | 323,089 | +0.05(+0.63%) |
Sep 23, 2020 | 7.748 | 7.779 | 7.542 | 7.550 | 488,214 | -0.19(-2.46%) |
Sep 22, 2020 | 7.748 | 7.867 | 7.740 | 7.740 | 468,449 | -0.04(-0.51%) |
Sep 21, 2020 | 7.779 | 7.827 | 7.748 | 7.779 | 392,924 | -0.06(-0.71%) |
Sep 18, 2020 | 7.962 | 7.977 | 7.835 | 7.835 | 558,571 | -0.06(-0.80%) |
Sep 17, 2020 | 7.819 | 7.938 | 7.779 | 7.898 | 357,395 | +0.02(+0.20%) |
Sep 16, 2020 | 7.874 | 7.985 | 7.867 | 7.882 | 505,482 | +0.00(+0.00%) |
Sep 15, 2020 | 7.882 | 7.922 | 7.874 | 7.882 | 252,483 | +0.02(+0.20%) |
Sep 14, 2020 | 7.835 | 7.898 | 7.835 | 7.867 | 684,311 | +0.15(+1.95%) |
Sep 11, 2020 | 7.740 | 7.775 | 7.653 | 7.716 | 536,986 | -0.02(-0.31%) |
Sep 10, 2020 | 7.827 | 7.867 | 7.732 | 7.740 | 722,177 | -0.11(-1.41%) |
Sep 09, 2020 | 7.771 | 7.930 | 7.764 | 7.851 | 826,643 | +0.10(+1.33%) |
Sep 08, 2020 | 7.764 | 7.843 | 7.716 | 7.748 | 501,149 | +0.00(+0.00%) |
Sep 04, 2020 | 7.827 | 7.882 | 7.637 | 7.748 | 546,706 | -0.09(-1.11%) |
Sep 03, 2020 | 7.898 | 7.930 | 7.811 | 7.835 | 683,781 | -0.10(-1.30%) |
Sep 02, 2020 | 7.890 | 8.057 | 7.851 | 7.938 | 775,834 | +0.10(+1.21%) |
Sep 01, 2020 | 7.827 | 7.851 | 7.688 | 7.843 | 1,583,551 | +0.05(+0.61%) |
Aug 31, 2020 | 7.859 | 7.914 | 7.787 | 7.795 | 1,033,662 | -0.07(-0.91%) |
Aug 28, 2020 | 7.851 | 7.946 | 7.827 | 7.867 | 336,784 | +0.05(+0.61%) |
Aug 27, 2020 | 7.970 | 7.970 | 7.803 | 7.819 | 519,129 | -0.15(-1.89%) |
Aug 26, 2020 | 7.993 | 8.049 | 7.922 | 7.970 | 335,637 | -0.12(-1.47%) |
Aug 25, 2020 | 8.033 | 8.112 | 8.033 | 8.088 | 554,076 | +0.15(+1.90%) |
Aug 24, 2020 | 7.922 | 7.954 | 7.914 | 7.938 | 245,443 | +0.06(+0.70%) |
Aug 21, 2020 | 7.859 | 7.886 | 7.795 | 7.882 | 514,517 | +0.02(+0.20%) |
Aug 20, 2020 | 7.930 | 7.930 | 7.843 | 7.867 | 527,793 | -0.28(-3.40%) |
Aug 19, 2020 | 8.168 | 8.255 | 8.120 | 8.144 | 337,227 | -0.04(-0.48%) |
Aug 18, 2020 | 8.231 | 8.278 | 8.148 | 8.183 | 485,817 | -0.21(-2.46%) |
Aug 17, 2020 | 8.488 | 8.488 | 8.366 | 8.389 | 560,017 | +0.01(+0.09%) |
Aug 14, 2020 | 8.437 | 8.475 | 8.370 | 8.381 | 669,907 | -0.17(-2.04%) |
Aug 13, 2020 | 8.516 | 8.627 | 8.389 | 8.556 | 649,512 | -0.07(-0.83%) |
Aug 12, 2020 | 8.461 | 8.675 | 8.461 | 8.627 | 1,234,953 | +0.43(+5.22%) |
Aug 11, 2020 | 8.286 | 8.318 | 8.183 | 8.199 | 937,243 | +0.03(+0.39%) |
Aug 10, 2020 | 8.088 | 8.282 | 8.088 | 8.168 | 741,606 | +0.11(+1.38%) |
Aug 07, 2020 | 7.867 | 8.065 | 7.843 | 8.057 | 1,098,840 | +0.24(+3.04%) |
Aug 06, 2020 | 7.874 | 7.874 | 7.819 | 7.819 | 678,495 | -0.02(-0.30%) |
Aug 05, 2020 | 7.843 | 7.867 | 7.811 | 7.843 | 1,071,231 | +0.00(+0.00%) |
Aug 04, 2020 | 7.748 | 7.867 | 7.748 | 7.843 | 942,618 | +0.06(+0.81%) |
Aug 03, 2020 | 7.748 | 7.803 | 7.716 | 7.779 | 1,259,763 | -0.03(-0.41%) |
Jul 31, 2020 | 7.859 | 7.906 | 7.795 | 7.811 | 1,167,636 | -0.09(-1.10%) |
Jul 30, 2020 | 7.819 | 7.906 | 7.811 | 7.898 | 572,405 | +0.04(+0.50%) |
Jul 29, 2020 | 7.835 | 7.890 | 7.819 | 7.859 | 514,410 | +0.16(+2.06%) |
Jul 28, 2020 | 7.740 | 7.795 | 7.688 | 7.700 | 571,063 | -0.08(-1.02%) |
Jul 27, 2020 | 7.740 | 7.819 | 7.732 | 7.779 | 400,062 | +0.09(+1.13%) |
Jul 24, 2020 | 7.764 | 7.775 | 7.637 | 7.692 | 491,164 | -0.12(-1.52%) |
Jul 23, 2020 | 7.898 | 7.898 | 7.771 | 7.811 | 716,120 | -0.11(-1.40%) |
Jul 22, 2020 | 7.898 | 7.954 | 7.835 | 7.922 | 744,945 | +0.01(+0.10%) |
Jul 21, 2020 | 8.009 | 8.033 | 7.902 | 7.914 | 934,386 | -0.10(-1.19%) |
Jul 20, 2020 | 7.946 | 8.049 | 7.930 | 8.009 | 1,085,218 | +0.05(+0.60%) |
Jul 17, 2020 | 8.017 | 8.017 | 7.946 | 7.962 | 714,088 | -0.08(-0.99%) |
Jul 16, 2020 | 8.049 | 8.080 | 8.009 | 8.041 | 1,257,270 | -0.09(-1.07%) |
Jul 15, 2020 | 8.096 | 8.128 | 8.033 | 8.128 | 590,057 | +0.08(+0.98%) |
Jul 14, 2020 | 7.985 | 8.065 | 7.954 | 8.049 | 410,030 | +0.12(+1.50%) |
Jul 13, 2020 | 7.922 | 8.021 | 7.922 | 7.930 | 670,243 | +0.08(+1.01%) |
Jul 10, 2020 | 7.764 | 7.914 | 7.764 | 7.851 | 851,553 | +0.09(+1.12%) |
Jul 09, 2020 | 7.787 | 7.835 | 7.740 | 7.764 | 752,627 | +0.02(+0.20%) |
Jul 08, 2020 | 7.795 | 7.819 | 7.724 | 7.748 | 998,869 | -0.02(-0.20%) |
Jul 07, 2020 | 7.843 | 7.874 | 7.732 | 7.764 | 1,241,443 | -0.24(-2.97%) |
Jul 06, 2020 | 7.970 | 8.096 | 7.962 | 8.001 | 1,072,633 | +0.10(+1.20%) |
Jul 02, 2020 | 7.867 | 7.938 | 7.851 | 7.906 | 1,284,399 | +0.17(+2.15%) |