Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.545 | 7.639 | 7.528 | 7.554 | 1,131,880 | +0.05(+0.68%) |
Sep 29, 2020 | 7.502 | 7.571 | 7.425 | 7.502 | 1,598,077 | +0.08(+1.04%) |
Sep 28, 2020 | 7.571 | 7.588 | 7.374 | 7.425 | 1,653,073 | -0.16(-2.14%) |
Sep 25, 2020 | 7.537 | 7.729 | 7.524 | 7.588 | 1,534,026 | +0.09(+1.26%) |
Sep 24, 2020 | 7.451 | 7.575 | 7.349 | 7.494 | 1,962,002 | +0.03(+0.46%) |
Sep 23, 2020 | 7.742 | 7.836 | 7.460 | 7.460 | 2,025,113 | -0.39(-5.01%) |
Sep 22, 2020 | 8.084 | 8.110 | 7.845 | 7.853 | 878,063 | -0.21(-2.65%) |
Sep 21, 2020 | 8.195 | 8.221 | 7.982 | 8.067 | 1,628,442 | -0.33(-3.97%) |
Sep 18, 2020 | 8.289 | 8.401 | 8.255 | 8.401 | 1,407,661 | +0.14(+1.66%) |
Sep 17, 2020 | 8.230 | 8.341 | 8.187 | 8.264 | 1,301,368 | +0.04(+0.52%) |
Sep 16, 2020 | 8.144 | 8.358 | 8.127 | 8.221 | 1,465,281 | +0.05(+0.63%) |
Sep 15, 2020 | 8.349 | 8.366 | 8.088 | 8.170 | 2,700,674 | -0.15(-1.85%) |
Sep 14, 2020 | 8.409 | 8.409 | 8.247 | 8.324 | 2,180,164 | +0.08(+0.93%) |
Sep 11, 2020 | 8.187 | 8.358 | 8.110 | 8.247 | 2,674,464 | +0.38(+4.90%) |
Sep 10, 2020 | 7.870 | 7.947 | 7.793 | 7.862 | 1,390,028 | +0.03(+0.44%) |
Sep 09, 2020 | 7.776 | 7.904 | 7.742 | 7.827 | 1,750,279 | +0.21(+2.81%) |
Sep 08, 2020 | 7.511 | 7.691 | 7.425 | 7.614 | 2,366,972 | +0.22(+3.01%) |
Sep 04, 2020 | 7.297 | 7.408 | 7.170 | 7.391 | 1,659,339 | +0.06(+0.82%) |
Sep 03, 2020 | 7.271 | 7.408 | 7.254 | 7.331 | 3,097,178 | -0.15(-1.95%) |
Sep 02, 2020 | 7.537 | 7.562 | 7.383 | 7.477 | 2,774,717 | -0.28(-3.64%) |
Sep 01, 2020 | 7.802 | 7.810 | 7.691 | 7.759 | 1,520,404 | -0.04(-0.55%) |
Aug 31, 2020 | 7.785 | 7.857 | 7.733 | 7.802 | 1,348,388 | -0.07(-0.87%) |
Aug 28, 2020 | 7.836 | 7.879 | 7.776 | 7.870 | 1,637,947 | +0.08(+0.99%) |
Aug 27, 2020 | 7.973 | 8.024 | 7.699 | 7.793 | 3,755,463 | -0.44(-5.40%) |
Aug 26, 2020 | 8.272 | 8.298 | 8.161 | 8.238 | 1,732,908 | +0.09(+1.05%) |
Aug 25, 2020 | 8.118 | 8.217 | 8.067 | 8.153 | 1,652,139 | +0.03(+0.32%) |
Aug 24, 2020 | 8.084 | 8.153 | 7.973 | 8.127 | 1,999,090 | +0.04(+0.53%) |
Aug 21, 2020 | 7.956 | 8.084 | 7.939 | 8.084 | 2,014,352 | +0.01(+0.11%) |
Aug 20, 2020 | 7.879 | 8.170 | 7.862 | 8.076 | 1,683,566 | +0.04(+0.53%) |
Aug 19, 2020 | 8.221 | 8.238 | 8.020 | 8.033 | 1,993,607 | -0.34(-4.09%) |
Aug 18, 2020 | 8.401 | 8.452 | 8.298 | 8.375 | 3,408,923 | +0.09(+1.03%) |
Aug 17, 2020 | 8.273 | 8.338 | 8.151 | 8.289 | 2,582,837 | +0.09(+1.09%) |
Aug 14, 2020 | 8.134 | 8.298 | 8.016 | 8.200 | 2,157,159 | -0.04(-0.50%) |
Aug 13, 2020 | 8.281 | 8.355 | 8.224 | 8.240 | 1,892,836 | -0.17(-2.04%) |
Aug 12, 2020 | 8.322 | 8.428 | 8.273 | 8.412 | 1,868,154 | +0.19(+2.28%) |
Aug 11, 2020 | 8.355 | 8.387 | 8.208 | 8.224 | 1,894,260 | +0.08(+1.00%) |
Aug 10, 2020 | 8.159 | 8.208 | 8.110 | 8.143 | 2,014,738 | +0.00(+0.00%) |
Aug 07, 2020 | 7.939 | 8.143 | 7.894 | 8.143 | 2,147,967 | +0.08(+1.01%) |
Aug 06, 2020 | 8.085 | 8.159 | 7.988 | 8.061 | 1,902,205 | +0.00(+0.00%) |
Aug 05, 2020 | 8.143 | 8.167 | 8.020 | 8.061 | 2,268,535 | +0.06(+0.71%) |
Aug 04, 2020 | 7.955 | 8.090 | 7.910 | 8.004 | 1,011,856 | +0.05(+0.62%) |
Aug 03, 2020 | 7.930 | 8.016 | 7.873 | 7.955 | 1,755,212 | -0.03(-0.41%) |
Jul 31, 2020 | 7.963 | 7.996 | 7.824 | 7.988 | 1,792,281 | +0.04(+0.51%) |
Jul 30, 2020 | 8.028 | 8.045 | 7.841 | 7.947 | 2,094,068 | -0.11(-1.32%) |
Jul 29, 2020 | 8.094 | 8.114 | 7.971 | 8.053 | 2,689,422 | +0.12(+1.54%) |
Jul 28, 2020 | 7.890 | 7.947 | 7.804 | 7.930 | 2,928,209 | +0.20(+2.53%) |
Jul 27, 2020 | 7.735 | 7.775 | 7.637 | 7.735 | 1,719,219 | +0.01(+0.11%) |
Jul 24, 2020 | 7.710 | 7.784 | 7.649 | 7.726 | 1,982,625 | +0.07(+0.96%) |
Jul 23, 2020 | 7.498 | 7.710 | 7.498 | 7.653 | 1,744,732 | +0.06(+0.75%) |
Jul 22, 2020 | 7.612 | 7.633 | 7.465 | 7.596 | 1,405,876 | -0.02(-0.21%) |
Jul 21, 2020 | 7.580 | 7.645 | 7.539 | 7.612 | 2,177,683 | +0.02(+0.32%) |
Jul 20, 2020 | 7.522 | 7.653 | 7.433 | 7.588 | 1,903,610 | +0.07(+0.98%) |
Jul 17, 2020 | 7.555 | 7.637 | 7.465 | 7.514 | 1,752,814 | +0.01(+0.11%) |
Jul 16, 2020 | 7.547 | 7.563 | 7.433 | 7.506 | 1,422,841 | -0.11(-1.39%) |
Jul 15, 2020 | 7.474 | 7.665 | 7.400 | 7.612 | 2,136,724 | +0.14(+1.86%) |
Jul 14, 2020 | 7.245 | 7.474 | 7.221 | 7.474 | 2,107,378 | +0.30(+4.21%) |
Jul 13, 2020 | 7.408 | 7.433 | 7.155 | 7.172 | 1,942,273 | -0.22(-2.98%) |
Jul 10, 2020 | 7.057 | 7.400 | 7.057 | 7.392 | 3,233,043 | +0.54(+7.86%) |
Jul 09, 2020 | 7.057 | 7.082 | 6.829 | 6.853 | 2,698,100 | -0.20(-2.89%) |
Jul 08, 2020 | 6.943 | 7.131 | 6.943 | 7.057 | 1,858,869 | +0.13(+1.88%) |
Jul 07, 2020 | 7.212 | 7.237 | 6.878 | 6.927 | 2,404,896 | -0.09(-1.28%) |
Jul 06, 2020 | 6.894 | 7.041 | 6.780 | 7.017 | 2,610,043 | +0.37(+5.52%) |
Jul 02, 2020 | 6.756 | 6.804 | 6.609 | 6.649 | 2,184,614 | -0.15(-2.16%) |