Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.019 | 7.107 | 6.931 | 6.958 | 372,074 | -0.04(-0.63%) |
Sep 29, 2020 | 7.169 | 7.178 | 6.914 | 7.002 | 1,748,747 | -0.19(-2.69%) |
Sep 28, 2020 | 7.143 | 7.266 | 7.143 | 7.196 | 713,451 | +0.18(+2.51%) |
Sep 25, 2020 | 6.958 | 7.072 | 6.909 | 7.019 | 982,827 | -0.01(-0.13%) |
Sep 24, 2020 | 7.019 | 7.143 | 6.870 | 7.028 | 752,398 | +0.02(+0.25%) |
Sep 23, 2020 | 7.372 | 7.407 | 7.011 | 7.011 | 896,484 | -0.35(-4.78%) |
Sep 22, 2020 | 7.442 | 7.548 | 7.345 | 7.363 | 936,493 | -0.06(-0.83%) |
Sep 21, 2020 | 7.495 | 7.508 | 7.301 | 7.425 | 1,042,550 | -0.26(-3.44%) |
Sep 18, 2020 | 7.733 | 7.768 | 7.609 | 7.689 | 490,959 | -0.07(-0.87%) |
Sep 17, 2020 | 7.618 | 7.765 | 7.548 | 7.757 | 542,306 | +0.01(+0.11%) |
Sep 16, 2020 | 7.540 | 7.856 | 7.462 | 7.748 | 1,143,232 | +0.29(+3.96%) |
Sep 15, 2020 | 7.557 | 7.625 | 7.436 | 7.453 | 562,965 | -0.06(-0.81%) |
Sep 14, 2020 | 7.470 | 7.574 | 7.409 | 7.514 | 553,883 | +0.07(+0.93%) |
Sep 11, 2020 | 7.479 | 7.496 | 7.383 | 7.444 | 679,213 | +0.02(+0.23%) |
Sep 10, 2020 | 7.739 | 7.748 | 7.427 | 7.427 | 1,101,895 | -0.30(-3.93%) |
Sep 09, 2020 | 7.757 | 7.800 | 7.696 | 7.731 | 659,403 | +0.05(+0.68%) |
Sep 08, 2020 | 7.861 | 7.861 | 7.583 | 7.678 | 1,533,497 | -0.29(-3.70%) |
Sep 04, 2020 | 8.052 | 8.130 | 7.872 | 7.973 | 821,325 | -0.02(-0.22%) |
Sep 03, 2020 | 8.025 | 8.203 | 7.956 | 7.991 | 1,004,505 | -0.08(-0.97%) |
Sep 02, 2020 | 8.112 | 8.156 | 8.025 | 8.069 | 645,755 | -0.04(-0.53%) |
Sep 01, 2020 | 8.121 | 8.156 | 8.021 | 8.112 | 1,627,257 | -0.06(-0.74%) |
Aug 31, 2020 | 8.381 | 8.381 | 8.173 | 8.173 | 614,531 | -0.19(-2.28%) |
Aug 28, 2020 | 8.268 | 8.373 | 8.199 | 8.364 | 466,562 | +0.16(+1.90%) |
Aug 27, 2020 | 8.225 | 8.251 | 8.112 | 8.208 | 573,220 | +0.02(+0.21%) |
Aug 26, 2020 | 8.373 | 8.373 | 8.182 | 8.190 | 639,618 | -0.20(-2.38%) |
Aug 25, 2020 | 8.546 | 8.546 | 8.338 | 8.390 | 553,514 | -0.10(-1.12%) |
Aug 24, 2020 | 8.329 | 8.546 | 8.260 | 8.485 | 595,552 | +0.22(+2.62%) |
Aug 21, 2020 | 8.286 | 8.320 | 8.190 | 8.268 | 561,765 | -0.05(-0.63%) |
Aug 20, 2020 | 8.416 | 8.442 | 8.320 | 8.320 | 445,191 | -0.19(-2.24%) |
Aug 19, 2020 | 8.598 | 8.642 | 8.494 | 8.511 | 568,389 | -0.10(-1.11%) |
Aug 18, 2020 | 8.702 | 8.776 | 8.585 | 8.607 | 809,103 | -0.13(-1.49%) |
Aug 17, 2020 | 8.798 | 8.798 | 8.681 | 8.737 | 534,465 | -0.04(-0.49%) |
Aug 14, 2020 | 8.642 | 8.798 | 8.598 | 8.780 | 647,632 | +0.09(+1.00%) |
Aug 13, 2020 | 8.806 | 8.858 | 8.668 | 8.694 | 672,735 | -0.17(-1.96%) |
Aug 12, 2020 | 8.910 | 8.958 | 8.767 | 8.867 | 606,537 | +0.10(+1.19%) |
Aug 11, 2020 | 8.971 | 9.080 | 8.728 | 8.763 | 1,025,503 | -0.03(-0.39%) |
Aug 10, 2020 | 8.607 | 8.806 | 8.581 | 8.798 | 1,038,240 | +0.27(+3.15%) |
Aug 07, 2020 | 8.442 | 8.546 | 8.347 | 8.529 | 955,024 | +0.02(+0.20%) |
Aug 06, 2020 | 8.537 | 8.604 | 8.477 | 8.511 | 947,055 | -0.05(-0.61%) |
Aug 05, 2020 | 8.624 | 8.663 | 8.498 | 8.563 | 963,501 | +0.10(+1.13%) |
Aug 04, 2020 | 8.225 | 8.485 | 8.225 | 8.468 | 785,236 | +0.21(+2.52%) |
Aug 03, 2020 | 8.216 | 8.312 | 8.147 | 8.260 | 944,197 | +0.03(+0.42%) |
Jul 31, 2020 | 8.138 | 8.225 | 8.052 | 8.225 | 750,672 | -0.04(-0.52%) |
Jul 30, 2020 | 8.425 | 8.425 | 8.173 | 8.268 | 936,146 | -0.31(-3.64%) |
Jul 29, 2020 | 8.416 | 8.585 | 8.377 | 8.581 | 751,231 | +0.18(+2.17%) |
Jul 28, 2020 | 8.503 | 8.581 | 8.390 | 8.399 | 1,676,415 | -0.15(-1.73%) |
Jul 27, 2020 | 8.537 | 8.589 | 8.433 | 8.546 | 619,087 | +0.01(+0.10%) |
Jul 24, 2020 | 8.598 | 8.720 | 8.520 | 8.537 | 674,372 | -0.05(-0.61%) |
Jul 23, 2020 | 8.555 | 8.633 | 8.485 | 8.589 | 931,395 | -0.02(-0.20%) |
Jul 22, 2020 | 8.615 | 8.615 | 8.485 | 8.607 | 782,322 | -0.11(-1.29%) |
Jul 21, 2020 | 8.338 | 8.776 | 8.338 | 8.720 | 1,134,470 | +0.50(+6.12%) |
Jul 20, 2020 | 8.338 | 8.425 | 8.208 | 8.216 | 624,220 | -0.14(-1.66%) |
Jul 17, 2020 | 8.511 | 8.607 | 8.329 | 8.355 | 484,082 | -0.13(-1.53%) |
Jul 16, 2020 | 8.485 | 8.589 | 8.364 | 8.485 | 718,407 | -0.03(-0.41%) |
Jul 15, 2020 | 8.563 | 8.581 | 8.399 | 8.520 | 540,358 | +0.16(+1.97%) |
Jul 14, 2020 | 7.999 | 8.355 | 7.982 | 8.355 | 651,657 | +0.30(+3.77%) |
Jul 13, 2020 | 8.199 | 8.216 | 8.008 | 8.052 | 1,110,106 | -0.07(-0.85%) |
Jul 10, 2020 | 7.826 | 8.121 | 7.826 | 8.121 | 752,632 | +0.25(+3.20%) |
Jul 09, 2020 | 8.260 | 8.260 | 7.865 | 7.869 | 1,732,457 | -0.40(-4.83%) |
Jul 08, 2020 | 8.294 | 8.407 | 8.208 | 8.268 | 614,379 | -0.02(-0.21%) |
Jul 07, 2020 | 8.425 | 8.451 | 8.268 | 8.286 | 1,032,845 | -0.25(-2.95%) |
Jul 06, 2020 | 8.668 | 8.711 | 8.425 | 8.537 | 1,060,879 | +0.03(+0.41%) |
Jul 02, 2020 | 8.572 | 8.676 | 8.481 | 8.503 | 822,708 | +0.11(+1.34%) |