Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.113 | 8.178 | 8.113 | 8.142 | 344,989 | +0.04(+0.54%) |
Sep 29, 2020 | 8.127 | 8.149 | 8.098 | 8.098 | 195,873 | -0.03(-0.36%) |
Sep 28, 2020 | 8.207 | 8.207 | 8.120 | 8.127 | 224,848 | -0.05(-0.62%) |
Sep 25, 2020 | 8.185 | 8.207 | 8.178 | 8.178 | 151,722 | -0.01(-0.09%) |
Sep 24, 2020 | 8.221 | 8.243 | 8.163 | 8.185 | 180,669 | -0.04(-0.44%) |
Sep 23, 2020 | 8.301 | 8.307 | 8.207 | 8.221 | 156,735 | -0.07(-0.87%) |
Sep 22, 2020 | 8.294 | 8.323 | 8.287 | 8.294 | 132,998 | -0.01(-0.17%) |
Sep 21, 2020 | 8.329 | 8.355 | 8.300 | 8.308 | 161,076 | -0.02(-0.22%) |
Sep 18, 2020 | 8.322 | 8.329 | 8.308 | 8.326 | 107,973 | +0.01(+0.13%) |
Sep 17, 2020 | 8.315 | 8.322 | 8.293 | 8.315 | 51,395 | +0.00(+0.00%) |
Sep 16, 2020 | 8.308 | 8.322 | 8.300 | 8.315 | 95,862 | +0.01(+0.09%) |
Sep 15, 2020 | 8.322 | 8.328 | 8.293 | 8.308 | 63,876 | +0.03(+0.35%) |
Sep 14, 2020 | 8.315 | 8.329 | 8.279 | 8.279 | 224,432 | -0.03(-0.35%) |
Sep 11, 2020 | 8.322 | 8.329 | 8.300 | 8.308 | 89,424 | -0.01(-0.17%) |
Sep 10, 2020 | 8.344 | 8.351 | 8.315 | 8.322 | 90,598 | -0.01(-0.09%) |
Sep 09, 2020 | 8.315 | 8.351 | 8.308 | 8.329 | 63,593 | +0.03(+0.35%) |
Sep 08, 2020 | 8.300 | 8.336 | 8.287 | 8.300 | 126,339 | -0.01(-0.17%) |
Sep 04, 2020 | 8.322 | 8.336 | 8.293 | 8.315 | 127,769 | +0.01(+0.17%) |
Sep 03, 2020 | 8.373 | 8.376 | 8.300 | 8.300 | 113,841 | -0.07(-0.86%) |
Sep 02, 2020 | 8.394 | 8.416 | 8.351 | 8.373 | 216,053 | +0.01(+0.09%) |
Sep 01, 2020 | 8.351 | 8.380 | 8.351 | 8.365 | 113,757 | +0.01(+0.17%) |
Aug 31, 2020 | 8.329 | 8.380 | 8.329 | 8.351 | 134,946 | +0.00(+0.00%) |
Aug 28, 2020 | 8.344 | 8.365 | 8.329 | 8.351 | 320,876 | +0.01(+0.09%) |
Aug 27, 2020 | 8.373 | 8.380 | 8.336 | 8.344 | 273,120 | +0.00(+0.00%) |
Aug 26, 2020 | 8.365 | 8.365 | 8.329 | 8.344 | 200,367 | +0.00(+0.00%) |
Aug 25, 2020 | 8.308 | 8.344 | 8.300 | 8.344 | 285,282 | +0.02(+0.26%) |
Aug 24, 2020 | 8.308 | 8.322 | 8.299 | 8.322 | 188,008 | +0.02(+0.26%) |
Aug 21, 2020 | 8.300 | 8.322 | 8.286 | 8.300 | 241,972 | -0.01(-0.17%) |
Aug 20, 2020 | 8.307 | 8.328 | 8.300 | 8.314 | 299,911 | +0.01(+0.09%) |
Aug 19, 2020 | 8.314 | 8.357 | 8.306 | 8.307 | 240,690 | +0.01(+0.07%) |
Aug 18, 2020 | 8.256 | 8.314 | 8.254 | 8.301 | 149,706 | +0.05(+0.58%) |
Aug 17, 2020 | 8.300 | 8.300 | 8.242 | 8.252 | 163,468 | -0.01(-0.14%) |
Aug 14, 2020 | 8.278 | 8.284 | 8.249 | 8.264 | 102,573 | -0.01(-0.09%) |
Aug 13, 2020 | 8.271 | 8.278 | 8.264 | 8.271 | 110,793 | +0.01(+0.09%) |
Aug 12, 2020 | 8.300 | 8.300 | 8.256 | 8.264 | 202,556 | -0.00(-0.05%) |
Aug 11, 2020 | 8.300 | 8.307 | 8.264 | 8.268 | 213,088 | -0.03(-0.38%) |
Aug 10, 2020 | 8.307 | 8.314 | 8.285 | 8.300 | 102,573 | +0.01(+0.09%) |
Aug 07, 2020 | 8.307 | 8.314 | 8.264 | 8.292 | 140,605 | -0.01(-0.17%) |
Aug 06, 2020 | 8.264 | 8.307 | 8.264 | 8.307 | 257,275 | +0.06(+0.79%) |
Aug 05, 2020 | 8.199 | 8.256 | 8.192 | 8.242 | 313,965 | +0.05(+0.62%) |
Aug 04, 2020 | 8.156 | 8.192 | 8.148 | 8.192 | 280,300 | +0.04(+0.53%) |
Aug 03, 2020 | 8.134 | 8.148 | 8.120 | 8.148 | 272,148 | +0.01(+0.18%) |
Jul 31, 2020 | 8.148 | 8.148 | 8.112 | 8.134 | 127,558 | -0.01(-0.18%) |
Jul 30, 2020 | 8.141 | 8.169 | 8.105 | 8.148 | 183,951 | +0.01(+0.09%) |
Jul 29, 2020 | 8.141 | 8.141 | 8.112 | 8.141 | 142,243 | +0.02(+0.27%) |
Jul 28, 2020 | 8.062 | 8.120 | 8.062 | 8.120 | 140,422 | +0.05(+0.62%) |
Jul 27, 2020 | 8.076 | 8.084 | 8.033 | 8.069 | 376,103 | +0.02(+0.27%) |
Jul 24, 2020 | 8.098 | 8.112 | 8.026 | 8.047 | 368,100 | -0.05(-0.62%) |
Jul 23, 2020 | 8.120 | 8.170 | 8.091 | 8.098 | 390,395 | -0.01(-0.08%) |
Jul 22, 2020 | 8.126 | 8.148 | 8.090 | 8.104 | 205,027 | -0.01(-0.09%) |
Jul 21, 2020 | 8.104 | 8.119 | 8.083 | 8.112 | 156,083 | +0.03(+0.36%) |
Jul 20, 2020 | 8.061 | 8.083 | 8.047 | 8.083 | 156,520 | +0.03(+0.36%) |
Jul 17, 2020 | 8.054 | 8.068 | 8.040 | 8.054 | 284,212 | +0.00(+0.00%) |
Jul 16, 2020 | 8.076 | 8.090 | 8.023 | 8.054 | 157,952 | -0.04(-0.53%) |
Jul 15, 2020 | 8.061 | 8.104 | 8.025 | 8.097 | 332,520 | +0.05(+0.63%) |
Jul 14, 2020 | 7.961 | 8.054 | 7.961 | 8.047 | 536,315 | +0.07(+0.90%) |
Jul 13, 2020 | 7.975 | 7.975 | 7.939 | 7.975 | 151,110 | +0.03(+0.36%) |
Jul 10, 2020 | 7.939 | 7.961 | 7.932 | 7.946 | 106,892 | +0.01(+0.18%) |
Jul 09, 2020 | 7.989 | 8.018 | 7.932 | 7.932 | 170,502 | -0.06(-0.72%) |
Jul 08, 2020 | 8.011 | 8.061 | 7.989 | 7.989 | 134,459 | -0.01(-0.09%) |
Jul 07, 2020 | 7.961 | 8.025 | 7.946 | 7.997 | 124,608 | +0.03(+0.36%) |
Jul 06, 2020 | 7.932 | 7.968 | 7.932 | 7.968 | 113,234 | +0.05(+0.63%) |
Jul 02, 2020 | 7.882 | 7.925 | 7.882 | 7.918 | 186,923 | +0.06(+0.73%) |