Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.050 | 7.300 | 6.810 | 6.870 | 151,931 | -0.13(-1.86%) |
Sep 29, 2020 | 7.100 | 7.160 | 6.940 | 7.000 | 166,833 | -0.19(-2.64%) |
Sep 28, 2020 | 7.120 | 7.215 | 6.940 | 7.190 | 151,243 | +0.23(+3.30%) |
Sep 25, 2020 | 7.170 | 7.190 | 6.880 | 6.960 | 252,800 | -0.23(-3.20%) |
Sep 24, 2020 | 7.420 | 7.430 | 7.180 | 7.190 | 207,222 | -0.22(-2.97%) |
Sep 23, 2020 | 7.580 | 7.760 | 7.400 | 7.410 | 241,910 | -0.09(-1.20%) |
Sep 22, 2020 | 7.060 | 7.520 | 7.060 | 7.500 | 240,668 | +0.47(+6.69%) |
Sep 21, 2020 | 7.360 | 7.590 | 6.890 | 7.030 | 313,090 | -0.49(-6.52%) |
Sep 18, 2020 | 7.430 | 7.640 | 7.369 | 7.520 | 559,200 | +0.17(+2.31%) |
Sep 17, 2020 | 7.350 | 7.410 | 7.140 | 7.350 | 449,108 | -0.16(-2.13%) |
Sep 16, 2020 | 7.590 | 7.690 | 7.464 | 7.510 | 260,201 | -0.06(-0.79%) |
Sep 15, 2020 | 7.490 | 7.720 | 7.340 | 7.570 | 170,641 | +0.16(+2.16%) |
Sep 14, 2020 | 7.320 | 7.440 | 7.170 | 7.410 | 179,179 | +0.16(+2.21%) |
Sep 11, 2020 | 7.640 | 7.660 | 7.150 | 7.250 | 215,300 | -0.37(-4.79%) |
Sep 10, 2020 | 7.580 | 7.850 | 7.580 | 7.615 | 240,633 | +0.10(+1.26%) |
Sep 09, 2020 | 7.660 | 7.690 | 7.430 | 7.520 | 175,962 | -0.06(-0.79%) |
Sep 08, 2020 | 7.700 | 7.860 | 7.580 | 7.580 | 169,200 | -0.14(-1.88%) |
Sep 04, 2020 | 7.930 | 8.000 | 7.560 | 7.725 | 198,300 | -0.04(-0.58%) |
Sep 03, 2020 | 7.860 | 8.190 | 7.740 | 7.770 | 231,440 | -0.13(-1.65%) |
Sep 02, 2020 | 7.560 | 8.220 | 7.310 | 7.900 | 782,849 | +0.40(+5.33%) |
Sep 01, 2020 | 7.750 | 7.750 | 7.480 | 7.500 | 450,178 | -0.11(-1.45%) |
Aug 31, 2020 | 8.360 | 8.490 | 7.510 | 7.610 | 479,772 | -0.75(-8.97%) |
Aug 28, 2020 | 8.340 | 8.470 | 8.280 | 8.360 | 424,800 | +0.12(+1.46%) |
Aug 27, 2020 | 8.200 | 8.340 | 8.100 | 8.240 | 487,404 | +0.00(+0.00%) |
Aug 26, 2020 | 8.450 | 8.460 | 8.210 | 8.240 | 299,981 | -0.21(-2.49%) |
Aug 25, 2020 | 8.520 | 8.610 | 8.380 | 8.450 | 294,175 | -0.06(-0.71%) |
Aug 24, 2020 | 8.700 | 8.722 | 8.430 | 8.510 | 261,541 | -0.14(-1.62%) |
Aug 21, 2020 | 8.650 | 8.730 | 8.440 | 8.650 | 257,800 | +0.00(+0.00%) |
Aug 20, 2020 | 8.650 | 8.740 | 8.460 | 8.650 | 387,251 | -0.06(-0.69%) |
Aug 19, 2020 | 8.900 | 9.310 | 8.660 | 8.710 | 519,070 | -0.20(-2.24%) |
Aug 18, 2020 | 8.570 | 8.945 | 8.570 | 8.910 | 356,712 | +0.26(+3.01%) |
Aug 17, 2020 | 8.370 | 8.740 | 7.620 | 8.650 | 389,405 | +0.16(+1.88%) |
Aug 14, 2020 | 8.450 | 8.530 | 8.200 | 8.490 | 175,600 | +0.10(+1.13%) |
Aug 13, 2020 | 8.240 | 8.675 | 8.220 | 8.395 | 380,663 | +0.15(+1.88%) |
Aug 12, 2020 | 8.130 | 8.330 | 8.050 | 8.240 | 240,832 | +0.21(+2.62%) |
Aug 11, 2020 | 7.900 | 8.320 | 7.900 | 8.030 | 379,149 | +0.16(+2.03%) |
Aug 10, 2020 | 7.490 | 7.960 | 7.257 | 7.870 | 322,868 | +0.44(+5.92%) |
Aug 07, 2020 | 7.200 | 7.890 | 7.110 | 7.430 | 451,200 | -0.02(-0.27%) |
Aug 06, 2020 | 7.030 | 7.530 | 6.920 | 7.450 | 303,600 | +0.46(+6.58%) |
Aug 05, 2020 | 6.990 | 7.100 | 6.860 | 6.990 | 144,380 | +0.09(+1.30%) |
Aug 04, 2020 | 6.780 | 7.040 | 6.700 | 6.900 | 133,074 | +0.10(+1.47%) |
Aug 03, 2020 | 6.940 | 6.940 | 6.640 | 6.800 | 179,949 | -0.15(-2.16%) |
Jul 31, 2020 | 7.160 | 7.160 | 6.820 | 6.950 | 207,600 | -0.27(-3.74%) |
Jul 30, 2020 | 7.100 | 7.220 | 6.920 | 7.220 | 235,522 | +0.02(+0.28%) |
Jul 29, 2020 | 6.540 | 7.240 | 6.520 | 7.200 | 420,466 | +0.70(+10.77%) |
Jul 28, 2020 | 6.560 | 6.590 | 6.430 | 6.500 | 125,347 | -0.07(-1.07%) |
Jul 27, 2020 | 6.620 | 6.870 | 6.540 | 6.570 | 135,208 | -0.05(-0.76%) |
Jul 24, 2020 | 6.440 | 6.680 | 6.350 | 6.620 | 208,900 | +0.17(+2.64%) |
Jul 23, 2020 | 6.450 | 6.570 | 6.360 | 6.450 | 186,775 | +0.03(+0.47%) |
Jul 22, 2020 | 6.200 | 6.610 | 6.200 | 6.420 | 200,362 | +0.17(+2.72%) |
Jul 21, 2020 | 6.080 | 6.310 | 6.080 | 6.250 | 315,152 | +0.25(+4.17%) |
Jul 20, 2020 | 5.880 | 6.000 | 5.790 | 6.000 | 99,294 | +0.09(+1.52%) |
Jul 17, 2020 | 5.930 | 6.045 | 5.820 | 5.910 | 136,700 | -0.06(-1.01%) |
Jul 16, 2020 | 5.980 | 5.990 | 5.785 | 5.970 | 146,729 | -0.07(-1.16%) |
Jul 15, 2020 | 5.780 | 6.130 | 5.730 | 6.040 | 316,319 | +0.45(+8.05%) |
Jul 14, 2020 | 5.600 | 5.760 | 5.450 | 5.590 | 180,767 | +0.02(+0.36%) |
Jul 13, 2020 | 5.680 | 5.850 | 5.530 | 5.570 | 231,799 | -0.03(-0.54%) |
Jul 10, 2020 | 5.580 | 5.700 | 5.440 | 5.600 | 185,400 | -0.01(-0.18%) |
Jul 09, 2020 | 5.810 | 5.850 | 5.610 | 5.610 | 222,109 | -0.22(-3.77%) |
Jul 08, 2020 | 6.010 | 6.020 | 5.760 | 5.830 | 146,206 | -0.21(-3.40%) |
Jul 07, 2020 | 6.090 | 6.250 | 5.990 | 6.035 | 190,052 | -0.12(-2.03%) |
Jul 06, 2020 | 6.140 | 6.270 | 6.050 | 6.160 | 178,717 | +0.16(+2.67%) |
Jul 02, 2020 | 6.240 | 6.370 | 5.900 | 6.000 | 245,200 | -0.10(-1.64%) |