Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.094 | 8.279 | 7.929 | 8.108 | 2,662,998 | +0.12(+1.55%) |
Oct 29, 2020 | 7.723 | 8.005 | 7.621 | 7.984 | 1,749,544 | +0.26(+3.37%) |
Oct 28, 2020 | 7.895 | 7.922 | 7.586 | 7.723 | 2,467,046 | -0.29(-3.60%) |
Oct 27, 2020 | 7.874 | 8.190 | 7.874 | 8.012 | 1,360,805 | +0.16(+2.10%) |
Oct 26, 2020 | 8.128 | 8.128 | 7.826 | 7.847 | 1,894,660 | -0.31(-3.78%) |
Oct 23, 2020 | 7.957 | 8.162 | 7.943 | 8.156 | 1,625,119 | +0.23(+2.94%) |
Oct 22, 2020 | 7.950 | 8.080 | 7.881 | 7.922 | 1,096,512 | -0.03(-0.43%) |
Oct 21, 2020 | 7.765 | 8.073 | 7.641 | 7.957 | 2,529,536 | +0.16(+2.02%) |
Oct 20, 2020 | 7.847 | 7.895 | 7.770 | 7.799 | 1,126,572 | +0.01(+0.09%) |
Oct 19, 2020 | 7.984 | 7.998 | 7.778 | 7.792 | 1,655,573 | -0.14(-1.73%) |
Oct 16, 2020 | 8.066 | 8.125 | 7.826 | 7.929 | 1,398,999 | -0.20(-2.45%) |
Oct 15, 2020 | 8.053 | 8.190 | 8.025 | 8.128 | 1,321,856 | +0.08(+0.94%) |
Oct 14, 2020 | 8.101 | 8.217 | 8.039 | 8.053 | 1,276,715 | -0.02(-0.25%) |
Oct 13, 2020 | 8.101 | 8.183 | 8.053 | 8.073 | 783,585 | -0.07(-0.84%) |
Oct 12, 2020 | 8.094 | 8.197 | 8.044 | 8.142 | 1,680,509 | +0.09(+1.11%) |
Oct 09, 2020 | 8.162 | 8.238 | 7.950 | 8.053 | 1,367,509 | -0.10(-1.26%) |
Oct 08, 2020 | 8.053 | 8.183 | 8.022 | 8.156 | 1,795,618 | +0.11(+1.36%) |
Oct 07, 2020 | 8.032 | 8.204 | 7.915 | 8.046 | 1,297,451 | +0.12(+1.56%) |
Oct 06, 2020 | 8.162 | 8.221 | 7.909 | 7.922 | 1,560,679 | -0.19(-2.37%) |
Oct 05, 2020 | 8.162 | 8.286 | 8.053 | 8.114 | 1,492,709 | -0.01(-0.17%) |
Oct 02, 2020 | 7.765 | 8.197 | 7.559 | 8.128 | 1,443,757 | +0.09(+1.11%) |
Oct 01, 2020 | 7.874 | 8.053 | 7.760 | 8.039 | 1,017,633 | +0.17(+2.18%) |
Sep 30, 2020 | 7.957 | 8.073 | 7.806 | 7.867 | 1,201,507 | -0.03(-0.35%) |
Sep 29, 2020 | 8.190 | 8.190 | 7.837 | 7.895 | 1,131,073 | -0.25(-3.11%) |
Sep 28, 2020 | 8.121 | 8.272 | 8.046 | 8.149 | 1,727,882 | +0.18(+2.24%) |
Sep 25, 2020 | 7.621 | 7.984 | 7.621 | 7.970 | 950,987 | +0.31(+4.03%) |
Sep 24, 2020 | 7.586 | 7.840 | 7.326 | 7.662 | 1,708,026 | +0.08(+0.99%) |
Sep 23, 2020 | 7.915 | 8.053 | 7.573 | 7.586 | 1,769,912 | -0.27(-3.49%) |
Sep 22, 2020 | 7.861 | 8.108 | 7.813 | 7.861 | 1,262,830 | +0.07(+0.88%) |
Sep 21, 2020 | 8.156 | 8.293 | 7.771 | 7.792 | 3,254,177 | -0.58(-6.96%) |
Sep 18, 2020 | 8.327 | 8.505 | 8.245 | 8.375 | 2,551,614 | +0.03(+0.33%) |
Sep 17, 2020 | 8.190 | 8.389 | 8.121 | 8.348 | 1,299,999 | +0.04(+0.50%) |
Sep 16, 2020 | 8.162 | 8.389 | 8.135 | 8.306 | 2,049,681 | +0.21(+2.63%) |
Sep 15, 2020 | 8.156 | 8.286 | 8.080 | 8.094 | 1,655,140 | -0.01(-0.17%) |
Sep 14, 2020 | 7.888 | 8.217 | 7.854 | 8.108 | 2,092,221 | +0.28(+3.59%) |
Sep 11, 2020 | 7.888 | 7.915 | 7.675 | 7.826 | 1,008,574 | -0.07(-0.87%) |
Sep 10, 2020 | 8.025 | 8.169 | 7.888 | 7.895 | 1,400,253 | -0.10(-1.20%) |
Sep 09, 2020 | 7.826 | 8.053 | 7.826 | 7.991 | 1,454,643 | +0.23(+2.92%) |
Sep 08, 2020 | 7.751 | 7.977 | 7.655 | 7.765 | 1,575,440 | +0.00(+0.00%) |
Sep 04, 2020 | 7.717 | 7.867 | 7.470 | 7.765 | 1,345,932 | +0.04(+0.53%) |
Sep 03, 2020 | 7.792 | 7.929 | 7.525 | 7.723 | 1,977,932 | -0.06(-0.79%) |
Sep 02, 2020 | 7.806 | 7.836 | 7.607 | 7.785 | 1,813,850 | -0.03(-0.35%) |
Sep 01, 2020 | 7.689 | 8.060 | 7.648 | 7.813 | 2,655,032 | +0.05(+0.62%) |
Aug 31, 2020 | 8.032 | 8.032 | 7.765 | 7.765 | 1,937,842 | -0.21(-2.58%) |
Aug 28, 2020 | 7.915 | 7.970 | 7.826 | 7.970 | 1,500,032 | +0.12(+1.57%) |
Aug 27, 2020 | 7.785 | 7.950 | 7.778 | 7.847 | 1,464,732 | +0.05(+0.70%) |
Aug 26, 2020 | 7.854 | 7.915 | 7.771 | 7.792 | 1,018,343 | -0.06(-0.79%) |
Aug 25, 2020 | 7.943 | 8.005 | 7.720 | 7.854 | 1,201,597 | -0.03(-0.35%) |
Aug 24, 2020 | 7.662 | 7.922 | 7.586 | 7.881 | 1,807,454 | +0.27(+3.51%) |
Aug 21, 2020 | 7.634 | 7.717 | 7.554 | 7.614 | 1,210,201 | -0.02(-0.27%) |
Aug 20, 2020 | 7.600 | 7.775 | 7.545 | 7.634 | 1,151,034 | -0.02(-0.27%) |
Aug 19, 2020 | 7.470 | 7.723 | 7.401 | 7.655 | 1,602,704 | +0.16(+2.20%) |
Aug 18, 2020 | 7.627 | 7.643 | 7.353 | 7.490 | 2,111,982 | -0.12(-1.53%) |
Aug 17, 2020 | 7.771 | 7.799 | 7.555 | 7.607 | 2,240,296 | -0.16(-2.12%) |
Aug 14, 2020 | 7.648 | 7.826 | 7.483 | 7.771 | 1,605,292 | +0.12(+1.61%) |
Aug 13, 2020 | 7.908 | 7.935 | 7.605 | 7.648 | 3,028,538 | -0.25(-3.13%) |
Aug 12, 2020 | 7.902 | 7.968 | 7.822 | 7.895 | 2,408,250 | +0.11(+1.46%) |
Aug 11, 2020 | 8.008 | 8.035 | 7.755 | 7.781 | 2,863,056 | -0.07(-0.93%) |
Aug 10, 2020 | 7.708 | 7.968 | 7.655 | 7.855 | 3,325,471 | +0.25(+3.25%) |
Aug 07, 2020 | 7.167 | 7.628 | 7.087 | 7.608 | 3,573,012 | +0.48(+6.74%) |
Aug 06, 2020 | 7.107 | 7.274 | 7.107 | 7.127 | 2,228,128 | -0.02(-0.28%) |
Aug 05, 2020 | 7.214 | 7.251 | 6.967 | 7.147 | 2,898,178 | -0.01(-0.09%) |
Aug 04, 2020 | 7.214 | 7.281 | 7.127 | 7.154 | 3,129,231 | -0.02(-0.28%) |