Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.225 | 8.274 | 8.225 | 8.249 | 154,309 | -0.02(-0.30%) |
Sep 29, 2020 | 8.282 | 8.307 | 8.233 | 8.274 | 58,882 | +0.02(+0.30%) |
Sep 28, 2020 | 8.216 | 8.299 | 8.208 | 8.249 | 55,993 | +0.14(+1.72%) |
Sep 25, 2020 | 8.069 | 8.110 | 8.060 | 8.110 | 66,031 | -0.03(-0.40%) |
Sep 24, 2020 | 8.192 | 8.208 | 8.110 | 8.143 | 41,189 | -0.06(-0.70%) |
Sep 23, 2020 | 8.307 | 8.331 | 8.184 | 8.200 | 81,937 | -0.10(-1.19%) |
Sep 22, 2020 | 8.356 | 8.381 | 8.208 | 8.299 | 54,826 | -0.08(-0.98%) |
Sep 21, 2020 | 8.545 | 8.545 | 8.282 | 8.381 | 75,882 | -0.26(-3.04%) |
Sep 18, 2020 | 8.643 | 8.643 | 8.545 | 8.643 | 39,959 | -0.04(-0.47%) |
Sep 17, 2020 | 8.684 | 8.701 | 8.651 | 8.684 | 46,104 | -0.05(-0.56%) |
Sep 16, 2020 | 8.758 | 8.799 | 8.728 | 8.734 | 21,776 | -0.01(-0.09%) |
Sep 15, 2020 | 8.824 | 8.824 | 8.709 | 8.742 | 44,806 | +0.02(+0.19%) |
Sep 14, 2020 | 8.651 | 8.734 | 8.643 | 8.725 | 56,141 | +0.10(+1.14%) |
Sep 11, 2020 | 8.651 | 8.668 | 8.592 | 8.627 | 32,893 | +0.04(+0.48%) |
Sep 10, 2020 | 8.660 | 8.668 | 8.562 | 8.586 | 88,803 | +0.00(+0.00%) |
Sep 09, 2020 | 8.512 | 8.693 | 8.512 | 8.586 | 42,716 | +0.11(+1.26%) |
Sep 08, 2020 | 8.463 | 8.529 | 8.446 | 8.479 | 73,794 | -0.08(-0.96%) |
Sep 04, 2020 | 8.545 | 8.569 | 8.454 | 8.561 | 61,036 | +0.02(+0.19%) |
Sep 03, 2020 | 8.594 | 8.635 | 8.496 | 8.545 | 123,377 | -0.09(-1.05%) |
Sep 02, 2020 | 8.602 | 8.651 | 8.561 | 8.635 | 46,073 | +0.04(+0.48%) |
Sep 01, 2020 | 8.627 | 8.635 | 8.569 | 8.594 | 88,958 | -0.05(-0.57%) |
Aug 31, 2020 | 8.635 | 8.668 | 8.594 | 8.643 | 75,694 | -0.05(-0.56%) |
Aug 28, 2020 | 8.668 | 8.741 | 8.668 | 8.692 | 20,583 | +0.07(+0.85%) |
Aug 27, 2020 | 8.864 | 8.864 | 8.619 | 8.619 | 62,712 | -0.18(-2.04%) |
Aug 26, 2020 | 8.766 | 8.798 | 8.758 | 8.798 | 62,192 | -0.01(-0.09%) |
Aug 25, 2020 | 8.725 | 8.888 | 8.718 | 8.806 | 109,491 | +0.14(+1.60%) |
Aug 24, 2020 | 8.692 | 8.725 | 8.651 | 8.668 | 86,421 | +0.07(+0.85%) |
Aug 21, 2020 | 8.570 | 8.594 | 8.553 | 8.594 | 43,373 | -0.09(-0.99%) |
Aug 20, 2020 | 8.611 | 8.692 | 8.601 | 8.680 | 44,850 | -0.01(-0.14%) |
Aug 19, 2020 | 8.766 | 8.806 | 8.692 | 8.692 | 123,123 | -0.06(-0.65%) |
Aug 18, 2020 | 8.749 | 8.815 | 8.749 | 8.749 | 85,189 | -0.02(-0.19%) |
Aug 17, 2020 | 8.766 | 8.790 | 8.741 | 8.766 | 71,065 | +0.08(+0.94%) |
Aug 14, 2020 | 8.733 | 8.733 | 8.660 | 8.684 | 32,713 | -0.09(-1.02%) |
Aug 13, 2020 | 8.749 | 8.806 | 8.749 | 8.774 | 149,642 | +0.00(+0.00%) |
Aug 12, 2020 | 8.660 | 8.782 | 8.660 | 8.774 | 110,655 | +0.18(+2.09%) |
Aug 11, 2020 | 8.774 | 8.831 | 8.570 | 8.594 | 119,887 | -0.09(-1.03%) |
Aug 10, 2020 | 8.586 | 8.700 | 8.586 | 8.684 | 54,032 | +0.08(+0.95%) |
Aug 07, 2020 | 8.586 | 8.766 | 8.545 | 8.602 | 100,468 | -0.02(-0.19%) |
Aug 06, 2020 | 8.717 | 8.717 | 8.602 | 8.619 | 64,047 | -0.09(-1.03%) |
Aug 05, 2020 | 8.627 | 8.732 | 8.627 | 8.709 | 58,410 | +0.15(+1.72%) |
Aug 04, 2020 | 8.480 | 8.594 | 8.480 | 8.562 | 61,362 | +0.08(+0.96%) |
Aug 03, 2020 | 8.505 | 8.521 | 8.460 | 8.480 | 85,268 | +0.11(+1.27%) |
Jul 31, 2020 | 8.520 | 8.520 | 8.317 | 8.374 | 136,919 | -0.19(-2.18%) |
Jul 30, 2020 | 8.512 | 8.585 | 8.325 | 8.561 | 90,104 | -0.04(-0.47%) |
Jul 29, 2020 | 8.561 | 8.634 | 8.561 | 8.601 | 72,425 | +0.03(+0.38%) |
Jul 28, 2020 | 8.528 | 8.585 | 8.504 | 8.569 | 61,697 | +0.02(+0.28%) |
Jul 27, 2020 | 8.512 | 8.577 | 8.512 | 8.544 | 31,626 | +0.06(+0.72%) |
Jul 24, 2020 | 8.552 | 8.561 | 8.463 | 8.483 | 51,267 | -0.13(-1.55%) |
Jul 23, 2020 | 8.625 | 8.666 | 8.577 | 8.617 | 66,114 | -0.06(-0.65%) |
Jul 22, 2020 | 8.658 | 8.682 | 8.634 | 8.674 | 47,485 | +0.02(+0.19%) |
Jul 21, 2020 | 8.698 | 8.731 | 8.642 | 8.658 | 194,077 | +0.03(+0.38%) |
Jul 20, 2020 | 8.536 | 8.642 | 8.536 | 8.625 | 109,908 | +0.05(+0.57%) |
Jul 17, 2020 | 8.569 | 8.577 | 8.528 | 8.577 | 27,728 | +0.02(+0.28%) |
Jul 16, 2020 | 8.552 | 8.577 | 8.504 | 8.552 | 64,401 | -0.02(-0.28%) |
Jul 15, 2020 | 8.585 | 8.682 | 8.544 | 8.577 | 162,140 | +0.11(+1.34%) |
Jul 14, 2020 | 8.382 | 8.463 | 8.382 | 8.463 | 103,759 | -0.01(-0.10%) |
Jul 13, 2020 | 8.455 | 8.540 | 8.423 | 8.471 | 115,607 | +0.06(+0.68%) |
Jul 10, 2020 | 8.366 | 8.415 | 8.252 | 8.415 | 63,591 | +0.02(+0.19%) |
Jul 09, 2020 | 8.431 | 8.471 | 8.362 | 8.398 | 76,510 | -0.07(-0.86%) |
Jul 08, 2020 | 8.471 | 8.536 | 8.431 | 8.471 | 122,798 | +0.00(+0.00%) |
Jul 07, 2020 | 8.488 | 8.512 | 8.447 | 8.471 | 77,521 | -0.07(-0.85%) |
Jul 06, 2020 | 8.552 | 8.698 | 8.520 | 8.544 | 97,870 | +0.02(+0.29%) |
Jul 02, 2020 | 8.415 | 8.565 | 8.415 | 8.520 | 64,454 | +0.12(+1.45%) |