Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.587 | 7.670 | 7.500 | 7.604 | 3,173,500 | +0.15(+1.99%) |
Sep 29, 2020 | 7.630 | 7.639 | 7.430 | 7.456 | 3,613,156 | -0.20(-2.62%) |
Sep 28, 2020 | 7.648 | 7.709 | 7.604 | 7.657 | 2,355,417 | -0.03(-0.34%) |
Sep 25, 2020 | 7.526 | 7.683 | 7.474 | 7.683 | 3,900,425 | +0.12(+1.61%) |
Sep 24, 2020 | 7.587 | 7.665 | 7.561 | 7.561 | 5,736,372 | -0.12(-1.59%) |
Sep 23, 2020 | 7.787 | 7.813 | 7.665 | 7.683 | 3,395,495 | -0.12(-1.56%) |
Sep 22, 2020 | 7.970 | 7.970 | 7.752 | 7.805 | 2,596,172 | -0.03(-0.44%) |
Sep 21, 2020 | 7.709 | 7.848 | 7.665 | 7.840 | 3,144,111 | -0.01(-0.11%) |
Sep 18, 2020 | 7.918 | 7.944 | 7.822 | 7.848 | 3,196,110 | -0.13(-1.64%) |
Sep 17, 2020 | 7.857 | 8.005 | 7.822 | 7.979 | 2,322,759 | +0.04(+0.55%) |
Sep 16, 2020 | 7.909 | 8.014 | 7.861 | 7.935 | 3,650,918 | +0.06(+0.77%) |
Sep 15, 2020 | 7.813 | 7.905 | 7.813 | 7.874 | 1,855,453 | +0.13(+1.69%) |
Sep 14, 2020 | 7.726 | 7.840 | 7.726 | 7.744 | 1,259,971 | +0.01(+0.11%) |
Sep 11, 2020 | 7.726 | 7.783 | 7.665 | 7.735 | 2,492,942 | +0.07(+0.91%) |
Sep 10, 2020 | 7.787 | 7.805 | 7.665 | 7.665 | 3,087,340 | -0.12(-1.57%) |
Sep 09, 2020 | 7.648 | 7.857 | 7.630 | 7.787 | 3,283,517 | +0.20(+2.64%) |
Sep 08, 2020 | 7.639 | 7.648 | 7.465 | 7.587 | 4,684,549 | -0.21(-2.68%) |
Sep 04, 2020 | 7.840 | 7.881 | 7.709 | 7.796 | 2,809,913 | -0.03(-0.33%) |
Sep 03, 2020 | 7.961 | 7.970 | 7.787 | 7.822 | 4,912,280 | -0.09(-1.10%) |
Sep 02, 2020 | 8.249 | 8.258 | 7.883 | 7.909 | 5,267,528 | -0.36(-4.32%) |
Sep 01, 2020 | 8.266 | 8.388 | 8.232 | 8.266 | 2,639,928 | +0.15(+1.82%) |
Aug 31, 2020 | 8.275 | 8.319 | 8.110 | 8.118 | 6,263,211 | -0.20(-2.41%) |
Aug 28, 2020 | 8.436 | 8.436 | 8.292 | 8.319 | 3,253,511 | -0.17(-1.95%) |
Aug 27, 2020 | 8.493 | 8.545 | 8.371 | 8.484 | 3,505,574 | +0.05(+0.62%) |
Aug 26, 2020 | 8.162 | 8.432 | 8.153 | 8.432 | 3,666,293 | +0.15(+1.79%) |
Aug 25, 2020 | 8.232 | 8.292 | 8.223 | 8.284 | 2,751,467 | +0.02(+0.21%) |
Aug 24, 2020 | 8.319 | 8.397 | 8.249 | 8.266 | 4,525,135 | +0.03(+0.32%) |
Aug 21, 2020 | 8.092 | 8.258 | 8.075 | 8.240 | 2,901,066 | +0.01(+0.11%) |
Aug 20, 2020 | 8.162 | 8.332 | 8.144 | 8.232 | 4,280,004 | +0.00(+0.00%) |
Aug 19, 2020 | 8.336 | 8.336 | 8.214 | 8.232 | 4,197,974 | -0.03(-0.42%) |
Aug 18, 2020 | 8.301 | 8.371 | 8.232 | 8.266 | 3,639,470 | -0.02(-0.21%) |
Aug 17, 2020 | 8.232 | 8.336 | 8.214 | 8.284 | 2,557,024 | -0.01(-0.11%) |
Aug 14, 2020 | 8.232 | 8.301 | 8.214 | 8.292 | 2,398,115 | +0.09(+1.06%) |
Aug 13, 2020 | 8.031 | 8.232 | 8.014 | 8.205 | 3,060,908 | +0.14(+1.73%) |
Aug 12, 2020 | 7.822 | 8.075 | 7.813 | 8.066 | 4,632,284 | +0.26(+3.35%) |
Aug 11, 2020 | 7.840 | 7.883 | 7.796 | 7.805 | 2,301,292 | +0.07(+0.90%) |
Aug 10, 2020 | 7.744 | 7.787 | 7.718 | 7.735 | 1,876,681 | -0.03(-0.34%) |
Aug 07, 2020 | 7.840 | 7.840 | 7.718 | 7.761 | 2,618,652 | -0.08(-1.00%) |
Aug 06, 2020 | 7.857 | 7.866 | 7.774 | 7.840 | 2,302,164 | -0.12(-1.53%) |
Aug 05, 2020 | 7.988 | 8.022 | 7.944 | 7.961 | 1,716,425 | +0.03(+0.33%) |
Aug 04, 2020 | 7.866 | 7.961 | 7.861 | 7.935 | 3,537,315 | +0.08(+1.00%) |
Aug 03, 2020 | 7.840 | 7.935 | 7.805 | 7.857 | 3,431,426 | +0.14(+1.81%) |
Jul 31, 2020 | 7.691 | 7.718 | 7.604 | 7.718 | 4,226,120 | +0.03(+0.34%) |
Jul 30, 2020 | 7.779 | 7.800 | 7.622 | 7.691 | 3,574,846 | -0.25(-3.18%) |
Jul 29, 2020 | 7.901 | 7.953 | 7.857 | 7.944 | 3,699,903 | +0.10(+1.22%) |
Jul 28, 2020 | 7.752 | 7.857 | 7.744 | 7.848 | 3,420,578 | +0.02(+0.22%) |
Jul 27, 2020 | 7.761 | 7.848 | 7.744 | 7.831 | 2,805,317 | +0.07(+0.90%) |
Jul 24, 2020 | 7.770 | 7.787 | 7.683 | 7.761 | 3,118,962 | -0.04(-0.56%) |
Jul 23, 2020 | 7.848 | 7.887 | 7.787 | 7.805 | 2,799,268 | -0.08(-0.99%) |
Jul 22, 2020 | 7.909 | 7.935 | 7.870 | 7.883 | 2,103,823 | -0.01(-0.11%) |
Jul 21, 2020 | 7.961 | 8.027 | 7.883 | 7.892 | 3,312,735 | -0.02(-0.22%) |
Jul 20, 2020 | 7.813 | 7.927 | 7.796 | 7.909 | 2,035,844 | +0.16(+2.02%) |
Jul 17, 2020 | 7.813 | 7.813 | 7.752 | 7.752 | 1,575,783 | -0.07(-0.89%) |
Jul 16, 2020 | 7.813 | 7.874 | 7.787 | 7.822 | 2,399,183 | +0.01(+0.11%) |
Jul 15, 2020 | 7.752 | 7.831 | 7.726 | 7.813 | 2,290,462 | +0.06(+0.79%) |
Jul 14, 2020 | 7.622 | 7.770 | 7.622 | 7.752 | 3,437,403 | +0.05(+0.68%) |
Jul 13, 2020 | 7.779 | 7.813 | 7.683 | 7.700 | 5,911,886 | -0.03(-0.34%) |
Jul 10, 2020 | 7.700 | 7.744 | 7.635 | 7.726 | 4,873,493 | +0.04(+0.57%) |
Jul 09, 2020 | 7.831 | 7.840 | 7.657 | 7.683 | 6,255,205 | -0.07(-0.90%) |
Jul 08, 2020 | 7.744 | 7.787 | 7.718 | 7.752 | 6,153,844 | +0.23(+3.08%) |
Jul 07, 2020 | 7.643 | 7.676 | 7.520 | 7.520 | 5,917,608 | -0.10(-1.29%) |
Jul 06, 2020 | 7.651 | 7.692 | 7.594 | 7.618 | 8,201,183 | +0.04(+0.54%) |
Jul 02, 2020 | 7.627 | 7.663 | 7.578 | 7.578 | 4,008,056 | +0.13(+1.75%) |