Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.445 | 7.454 | 7.199 | 7.263 | 44,779 | -0.17(-2.32%) |
Sep 29, 2020 | 7.372 | 7.481 | 7.354 | 7.436 | 162,003 | +0.06(+0.86%) |
Sep 28, 2020 | 7.372 | 7.517 | 7.363 | 7.372 | 31,826 | +0.04(+0.49%) |
Sep 25, 2020 | 7.454 | 7.504 | 7.290 | 7.336 | 35,687 | -0.15(-1.94%) |
Sep 24, 2020 | 7.263 | 7.554 | 7.145 | 7.481 | 47,772 | +0.14(+1.85%) |
Sep 23, 2020 | 7.681 | 7.726 | 7.308 | 7.345 | 50,466 | -0.35(-4.60%) |
Sep 22, 2020 | 7.799 | 7.799 | 7.572 | 7.699 | 47,639 | -0.08(-1.05%) |
Sep 21, 2020 | 7.998 | 8.007 | 7.672 | 7.781 | 55,743 | -0.30(-3.71%) |
Sep 18, 2020 | 8.253 | 8.398 | 8.062 | 8.080 | 183,835 | -0.11(-1.33%) |
Sep 17, 2020 | 8.307 | 8.362 | 8.107 | 8.189 | 231,317 | -0.06(-0.77%) |
Sep 16, 2020 | 8.107 | 8.289 | 7.989 | 8.253 | 68,223 | +0.18(+2.25%) |
Sep 15, 2020 | 7.899 | 8.107 | 7.835 | 8.071 | 70,544 | +0.25(+3.25%) |
Sep 14, 2020 | 7.844 | 7.935 | 7.790 | 7.817 | 31,842 | +0.03(+0.35%) |
Sep 11, 2020 | 7.726 | 7.926 | 7.690 | 7.790 | 63,885 | +0.00(+0.00%) |
Sep 10, 2020 | 7.908 | 7.908 | 7.744 | 7.790 | 64,904 | -0.14(-1.72%) |
Sep 09, 2020 | 7.853 | 8.078 | 7.853 | 7.926 | 66,950 | +0.15(+1.87%) |
Sep 08, 2020 | 7.762 | 7.880 | 7.672 | 7.781 | 64,793 | -0.02(-0.23%) |
Sep 04, 2020 | 8.044 | 8.044 | 7.744 | 7.799 | 65,317 | -0.19(-2.39%) |
Sep 03, 2020 | 8.271 | 8.271 | 7.980 | 7.989 | 60,633 | -0.24(-2.87%) |
Sep 02, 2020 | 8.144 | 8.343 | 8.071 | 8.225 | 69,251 | +0.15(+1.91%) |
Sep 01, 2020 | 7.980 | 8.098 | 7.926 | 8.071 | 33,587 | +0.05(+0.57%) |
Aug 31, 2020 | 7.998 | 8.207 | 7.962 | 8.026 | 72,267 | +0.03(+0.34%) |
Aug 28, 2020 | 7.953 | 8.116 | 7.935 | 7.998 | 40,093 | -0.02(-0.23%) |
Aug 27, 2020 | 8.017 | 8.107 | 7.917 | 8.017 | 46,488 | +0.05(+0.68%) |
Aug 26, 2020 | 7.926 | 7.998 | 7.894 | 7.962 | 24,012 | +0.06(+0.80%) |
Aug 25, 2020 | 7.944 | 7.944 | 7.808 | 7.899 | 27,440 | -0.04(-0.46%) |
Aug 24, 2020 | 7.962 | 7.962 | 7.871 | 7.935 | 71,222 | +0.00(+0.00%) |
Aug 21, 2020 | 8.216 | 8.216 | 7.889 | 7.935 | 57,276 | -0.28(-3.43%) |
Aug 20, 2020 | 8.098 | 8.262 | 8.098 | 8.216 | 45,795 | +0.07(+0.89%) |
Aug 19, 2020 | 8.180 | 8.253 | 8.107 | 8.144 | 30,245 | +0.02(+0.22%) |
Aug 18, 2020 | 8.044 | 8.144 | 7.962 | 8.126 | 45,544 | +0.02(+0.22%) |
Aug 17, 2020 | 8.198 | 8.253 | 8.053 | 8.107 | 43,250 | -0.01(-0.17%) |
Aug 14, 2020 | 8.040 | 8.175 | 7.995 | 8.121 | 54,151 | +0.04(+0.56%) |
Aug 13, 2020 | 8.364 | 8.382 | 8.022 | 8.076 | 59,574 | -0.27(-3.23%) |
Aug 12, 2020 | 8.148 | 8.364 | 8.148 | 8.346 | 248,341 | +0.17(+2.09%) |
Aug 11, 2020 | 8.319 | 8.454 | 8.175 | 8.175 | 75,971 | -0.11(-1.30%) |
Aug 10, 2020 | 8.166 | 8.445 | 8.166 | 8.283 | 68,828 | +0.13(+1.66%) |
Aug 07, 2020 | 7.608 | 8.193 | 7.608 | 8.148 | 75,500 | +0.55(+7.22%) |
Aug 06, 2020 | 7.554 | 7.689 | 7.393 | 7.599 | 64,030 | +0.04(+0.48%) |
Aug 05, 2020 | 7.590 | 7.626 | 7.384 | 7.563 | 46,057 | +0.02(+0.24%) |
Aug 04, 2020 | 7.204 | 7.563 | 7.204 | 7.545 | 63,597 | +0.29(+3.97%) |
Aug 03, 2020 | 7.276 | 7.294 | 7.114 | 7.258 | 66,531 | -0.05(-0.74%) |
Jul 31, 2020 | 7.375 | 7.397 | 7.195 | 7.312 | 41,252 | -0.10(-1.33%) |
Jul 30, 2020 | 7.321 | 7.437 | 7.249 | 7.410 | 43,065 | +0.04(+0.49%) |
Jul 29, 2020 | 7.608 | 7.608 | 7.330 | 7.375 | 44,230 | -0.18(-2.38%) |
Jul 28, 2020 | 7.500 | 7.635 | 7.446 | 7.554 | 58,947 | +0.04(+0.48%) |
Jul 27, 2020 | 7.419 | 7.572 | 7.393 | 7.518 | 33,849 | +0.09(+1.21%) |
Jul 24, 2020 | 7.509 | 7.599 | 7.410 | 7.428 | 62,602 | -0.20(-2.59%) |
Jul 23, 2020 | 7.554 | 7.635 | 7.536 | 7.626 | 80,016 | +0.05(+0.71%) |
Jul 22, 2020 | 7.518 | 7.635 | 7.482 | 7.572 | 59,546 | +0.02(+0.24%) |
Jul 21, 2020 | 7.536 | 7.599 | 7.482 | 7.554 | 91,753 | +0.04(+0.48%) |
Jul 20, 2020 | 7.500 | 7.590 | 7.496 | 7.518 | 83,050 | +0.04(+0.60%) |
Jul 17, 2020 | 7.393 | 7.554 | 7.375 | 7.473 | 75,611 | +0.08(+1.09%) |
Jul 16, 2020 | 7.213 | 7.402 | 7.213 | 7.393 | 116,417 | +0.13(+1.86%) |
Jul 15, 2020 | 7.096 | 7.289 | 7.087 | 7.258 | 101,955 | +0.19(+2.67%) |
Jul 14, 2020 | 6.952 | 7.123 | 6.925 | 7.069 | 102,979 | +0.13(+1.95%) |
Jul 13, 2020 | 6.781 | 6.961 | 6.736 | 6.934 | 105,152 | +0.14(+2.12%) |
Jul 10, 2020 | 6.592 | 6.826 | 6.583 | 6.790 | 93,291 | +0.19(+2.86%) |
Jul 09, 2020 | 6.610 | 6.655 | 6.529 | 6.601 | 103,636 | -0.02(-0.27%) |
Jul 08, 2020 | 6.736 | 6.808 | 6.556 | 6.619 | 116,793 | -0.14(-2.13%) |
Jul 07, 2020 | 6.610 | 6.790 | 6.574 | 6.763 | 107,482 | +0.09(+1.35%) |
Jul 06, 2020 | 6.736 | 6.745 | 6.583 | 6.673 | 86,282 | -0.01(-0.13%) |
Jul 02, 2020 | 6.745 | 6.745 | 6.619 | 6.682 | 104,410 | -0.01(-0.13%) |