Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.516 | 8.628 | 8.495 | 8.495 | 227,680 | +0.01(+0.16%) |
Sep 29, 2020 | 8.663 | 8.663 | 8.482 | 8.482 | 114,104 | -0.14(-1.66%) |
Sep 28, 2020 | 8.495 | 8.705 | 8.495 | 8.625 | 118,556 | +0.19(+2.24%) |
Sep 25, 2020 | 8.146 | 8.440 | 8.146 | 8.436 | 189,068 | +0.22(+2.68%) |
Sep 24, 2020 | 8.251 | 8.335 | 8.181 | 8.216 | 171,765 | -0.05(-0.59%) |
Sep 23, 2020 | 8.482 | 8.530 | 8.265 | 8.265 | 109,963 | -0.20(-2.39%) |
Sep 22, 2020 | 8.523 | 8.558 | 8.450 | 8.468 | 156,452 | +0.02(+0.25%) |
Sep 21, 2020 | 8.461 | 8.551 | 8.426 | 8.447 | 190,039 | -0.08(-0.98%) |
Sep 18, 2020 | 8.600 | 8.607 | 8.530 | 8.530 | 47,910 | -0.04(-0.49%) |
Sep 17, 2020 | 8.600 | 8.621 | 8.544 | 8.572 | 85,282 | -0.07(-0.81%) |
Sep 16, 2020 | 8.663 | 8.719 | 8.628 | 8.642 | 127,993 | +0.03(+0.41%) |
Sep 15, 2020 | 8.663 | 8.733 | 8.607 | 8.607 | 93,777 | -0.01(-0.16%) |
Sep 14, 2020 | 8.635 | 8.698 | 8.572 | 8.621 | 87,281 | +0.07(+0.81%) |
Sep 11, 2020 | 8.488 | 8.586 | 8.488 | 8.552 | 61,354 | +0.04(+0.50%) |
Sep 10, 2020 | 8.537 | 8.574 | 8.476 | 8.509 | 84,235 | +0.02(+0.25%) |
Sep 09, 2020 | 8.551 | 8.551 | 8.429 | 8.488 | 141,870 | +0.01(+0.16%) |
Sep 08, 2020 | 8.391 | 8.520 | 8.300 | 8.475 | 269,635 | +0.08(+0.99%) |
Sep 04, 2020 | 8.530 | 8.530 | 8.237 | 8.391 | 137,582 | -0.01(-0.16%) |
Sep 03, 2020 | 8.544 | 8.593 | 8.391 | 8.405 | 184,001 | -0.16(-1.88%) |
Sep 02, 2020 | 8.544 | 8.586 | 8.479 | 8.565 | 108,615 | +0.02(+0.25%) |
Sep 01, 2020 | 8.488 | 8.558 | 8.488 | 8.544 | 78,796 | +0.01(+0.08%) |
Aug 31, 2020 | 8.663 | 8.663 | 8.495 | 8.537 | 70,581 | -0.09(-1.05%) |
Aug 28, 2020 | 8.558 | 8.628 | 8.488 | 8.628 | 159,893 | +0.16(+1.90%) |
Aug 27, 2020 | 8.426 | 8.482 | 8.426 | 8.468 | 54,089 | +0.07(+0.83%) |
Aug 26, 2020 | 8.537 | 8.537 | 8.398 | 8.398 | 97,517 | -0.13(-1.48%) |
Aug 25, 2020 | 8.614 | 8.621 | 8.482 | 8.523 | 78,713 | -0.06(-0.73%) |
Aug 24, 2020 | 8.475 | 8.586 | 8.447 | 8.586 | 106,195 | +0.17(+2.08%) |
Aug 21, 2020 | 8.426 | 8.433 | 8.356 | 8.412 | 70,078 | -0.01(-0.17%) |
Aug 20, 2020 | 8.433 | 8.495 | 8.398 | 8.426 | 63,448 | -0.01(-0.08%) |
Aug 19, 2020 | 8.440 | 8.482 | 8.426 | 8.433 | 83,672 | -0.04(-0.50%) |
Aug 18, 2020 | 8.642 | 8.642 | 8.454 | 8.475 | 138,459 | -0.12(-1.38%) |
Aug 17, 2020 | 8.691 | 8.698 | 8.524 | 8.593 | 133,372 | -0.03(-0.41%) |
Aug 14, 2020 | 8.621 | 8.684 | 8.600 | 8.628 | 148,451 | -0.05(-0.56%) |
Aug 13, 2020 | 8.698 | 8.810 | 8.677 | 8.677 | 114,453 | -0.02(-0.24%) |
Aug 12, 2020 | 8.761 | 8.845 | 8.691 | 8.698 | 98,856 | -0.03(-0.40%) |
Aug 11, 2020 | 8.929 | 8.985 | 8.698 | 8.733 | 232,056 | -0.08(-0.87%) |
Aug 10, 2020 | 8.642 | 8.866 | 8.642 | 8.810 | 274,449 | +0.18(+2.11%) |
Aug 07, 2020 | 8.447 | 8.628 | 8.447 | 8.628 | 78,945 | +0.15(+1.73%) |
Aug 06, 2020 | 8.447 | 8.547 | 8.447 | 8.482 | 109,250 | -0.01(-0.16%) |
Aug 05, 2020 | 8.384 | 8.495 | 8.384 | 8.495 | 120,491 | +0.14(+1.67%) |
Aug 04, 2020 | 8.209 | 8.370 | 8.209 | 8.356 | 53,624 | +0.06(+0.76%) |
Aug 03, 2020 | 8.118 | 8.300 | 8.111 | 8.293 | 454,441 | +0.13(+1.54%) |
Jul 31, 2020 | 8.104 | 8.167 | 8.055 | 8.167 | 46,480 | +0.01(+0.17%) |
Jul 30, 2020 | 8.041 | 8.160 | 8.028 | 8.153 | 65,215 | -0.01(-0.17%) |
Jul 29, 2020 | 8.069 | 8.167 | 8.018 | 8.167 | 78,043 | +0.06(+0.69%) |
Jul 28, 2020 | 8.034 | 8.111 | 8.013 | 8.111 | 75,149 | +0.08(+1.05%) |
Jul 27, 2020 | 8.146 | 8.146 | 8.013 | 8.027 | 90,522 | -0.09(-1.14%) |
Jul 24, 2020 | 8.167 | 8.230 | 8.104 | 8.120 | 98,252 | -0.16(-1.92%) |
Jul 23, 2020 | 8.293 | 8.342 | 8.188 | 8.279 | 185,230 | +0.01(+0.17%) |
Jul 22, 2020 | 8.181 | 8.279 | 8.146 | 8.265 | 115,605 | +0.10(+1.20%) |
Jul 21, 2020 | 8.069 | 8.188 | 8.069 | 8.167 | 55,095 | +0.08(+1.04%) |
Jul 20, 2020 | 8.069 | 8.104 | 8.013 | 8.083 | 164,795 | -0.03(-0.43%) |
Jul 17, 2020 | 8.146 | 8.174 | 8.076 | 8.118 | 71,365 | +0.02(+0.26%) |
Jul 16, 2020 | 8.048 | 8.188 | 8.048 | 8.097 | 76,615 | -0.02(-0.26%) |
Jul 15, 2020 | 7.971 | 8.174 | 7.971 | 8.118 | 118,030 | +0.15(+1.84%) |
Jul 14, 2020 | 7.852 | 7.971 | 7.824 | 7.971 | 66,319 | +0.13(+1.60%) |
Jul 13, 2020 | 7.873 | 8.025 | 7.845 | 7.845 | 140,933 | +0.00(+0.00%) |
Jul 10, 2020 | 7.684 | 7.894 | 7.665 | 7.845 | 103,115 | +0.13(+1.72%) |
Jul 09, 2020 | 7.922 | 7.992 | 7.712 | 7.712 | 183,569 | -0.24(-2.99%) |
Jul 08, 2020 | 8.076 | 8.076 | 7.901 | 7.950 | 188,094 | -0.04(-0.52%) |
Jul 07, 2020 | 8.111 | 8.111 | 7.916 | 7.992 | 144,357 | -0.10(-1.21%) |
Jul 06, 2020 | 8.230 | 8.293 | 8.013 | 8.090 | 571,447 | -0.03(-0.34%) |
Jul 02, 2020 | 8.237 | 8.335 | 8.118 | 8.118 | 97,251 | +0.01(+0.09%) |