Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.942 | 8.059 | 7.792 | 7.853 | 1,203,702 | -0.03(-0.35%) |
Sep 29, 2020 | 8.175 | 8.175 | 7.822 | 7.881 | 1,133,139 | -0.25(-3.11%) |
Sep 28, 2020 | 8.106 | 8.257 | 8.031 | 8.134 | 1,731,039 | +0.18(+2.24%) |
Sep 25, 2020 | 7.607 | 7.970 | 7.607 | 7.956 | 952,724 | +0.31(+4.03%) |
Sep 24, 2020 | 7.572 | 7.826 | 7.312 | 7.648 | 1,711,146 | +0.08(+0.99%) |
Sep 23, 2020 | 7.901 | 8.038 | 7.559 | 7.572 | 1,773,146 | -0.27(-3.49%) |
Sep 22, 2020 | 7.846 | 8.093 | 7.798 | 7.846 | 1,265,137 | +0.07(+0.88%) |
Sep 21, 2020 | 8.141 | 8.278 | 7.757 | 7.778 | 3,260,122 | -0.58(-6.96%) |
Sep 18, 2020 | 8.312 | 8.490 | 8.230 | 8.360 | 2,556,276 | +0.03(+0.33%) |
Sep 17, 2020 | 8.175 | 8.373 | 8.106 | 8.332 | 1,302,374 | +0.04(+0.50%) |
Sep 16, 2020 | 8.148 | 8.373 | 8.120 | 8.291 | 2,053,426 | +0.21(+2.63%) |
Sep 15, 2020 | 8.141 | 8.271 | 8.065 | 8.079 | 1,658,164 | -0.01(-0.17%) |
Sep 14, 2020 | 7.874 | 8.202 | 7.839 | 8.093 | 2,096,044 | +0.28(+3.59%) |
Sep 11, 2020 | 7.874 | 7.901 | 7.661 | 7.812 | 1,010,417 | -0.07(-0.87%) |
Sep 10, 2020 | 8.011 | 8.154 | 7.874 | 7.881 | 1,402,811 | -0.10(-1.20%) |
Sep 09, 2020 | 7.812 | 8.038 | 7.812 | 7.976 | 1,457,300 | +0.23(+2.92%) |
Sep 08, 2020 | 7.737 | 7.963 | 7.641 | 7.750 | 1,578,318 | +0.00(+0.00%) |
Sep 04, 2020 | 7.703 | 7.853 | 7.456 | 7.750 | 1,348,391 | +0.04(+0.53%) |
Sep 03, 2020 | 7.778 | 7.915 | 7.511 | 7.709 | 1,981,546 | -0.06(-0.79%) |
Sep 02, 2020 | 7.792 | 7.822 | 7.593 | 7.771 | 1,817,164 | -0.03(-0.35%) |
Sep 01, 2020 | 7.675 | 8.045 | 7.634 | 7.798 | 2,659,882 | +0.05(+0.62%) |
Aug 31, 2020 | 8.017 | 8.017 | 7.750 | 7.750 | 1,941,382 | -0.21(-2.58%) |
Aug 28, 2020 | 7.901 | 7.956 | 7.812 | 7.956 | 1,502,772 | +0.12(+1.57%) |
Aug 27, 2020 | 7.771 | 7.935 | 7.764 | 7.833 | 1,467,407 | +0.05(+0.70%) |
Aug 26, 2020 | 7.839 | 7.901 | 7.757 | 7.778 | 1,020,204 | -0.06(-0.79%) |
Aug 25, 2020 | 7.928 | 7.990 | 7.706 | 7.839 | 1,203,792 | -0.03(-0.35%) |
Aug 24, 2020 | 7.648 | 7.908 | 7.572 | 7.867 | 1,810,756 | +0.27(+3.51%) |
Aug 21, 2020 | 7.620 | 7.703 | 7.540 | 7.600 | 1,212,412 | -0.02(-0.27%) |
Aug 20, 2020 | 7.586 | 7.761 | 7.531 | 7.620 | 1,153,137 | -0.02(-0.27%) |
Aug 19, 2020 | 7.456 | 7.709 | 7.388 | 7.641 | 1,605,632 | +0.16(+2.20%) |
Aug 18, 2020 | 7.614 | 7.630 | 7.340 | 7.477 | 2,115,840 | -0.12(-1.53%) |
Aug 17, 2020 | 7.757 | 7.785 | 7.542 | 7.593 | 2,244,389 | -0.16(-2.12%) |
Aug 14, 2020 | 7.634 | 7.812 | 7.470 | 7.757 | 1,608,225 | +0.12(+1.61%) |
Aug 13, 2020 | 7.894 | 7.920 | 7.591 | 7.634 | 3,034,071 | -0.25(-3.13%) |
Aug 12, 2020 | 7.887 | 7.954 | 7.807 | 7.881 | 2,412,650 | +0.11(+1.46%) |
Aug 11, 2020 | 7.994 | 8.020 | 7.741 | 7.767 | 2,868,286 | -0.07(-0.93%) |
Aug 10, 2020 | 7.694 | 7.954 | 7.641 | 7.841 | 3,331,546 | +0.25(+3.25%) |
Aug 07, 2020 | 7.154 | 7.614 | 7.074 | 7.594 | 3,579,539 | +0.48(+6.74%) |
Aug 06, 2020 | 7.094 | 7.261 | 7.094 | 7.114 | 2,232,199 | -0.02(-0.28%) |
Aug 05, 2020 | 7.201 | 7.238 | 6.955 | 7.134 | 2,903,472 | -0.01(-0.09%) |
Aug 04, 2020 | 7.201 | 7.268 | 7.114 | 7.141 | 3,134,948 | -0.02(-0.28%) |
Aug 03, 2020 | 6.828 | 7.181 | 6.695 | 7.161 | 3,934,343 | +0.37(+5.50%) |
Jul 31, 2020 | 6.635 | 6.788 | 6.415 | 6.788 | 4,473,636 | +0.41(+6.37%) |
Jul 30, 2020 | 6.142 | 6.395 | 6.115 | 6.382 | 1,937,664 | +0.15(+2.35%) |
Jul 29, 2020 | 6.242 | 6.288 | 6.122 | 6.235 | 1,314,793 | -0.01(-0.11%) |
Jul 28, 2020 | 6.115 | 6.322 | 6.055 | 6.242 | 2,282,950 | +0.33(+5.64%) |
Jul 27, 2020 | 5.862 | 5.915 | 5.782 | 5.909 | 1,290,834 | +0.01(+0.11%) |
Jul 24, 2020 | 5.915 | 6.089 | 5.835 | 5.902 | 1,540,200 | +0.01(+0.23%) |
Jul 23, 2020 | 5.995 | 6.062 | 5.822 | 5.889 | 1,200,800 | -0.19(-3.07%) |
Jul 22, 2020 | 5.716 | 6.102 | 5.716 | 6.075 | 1,790,271 | +0.31(+5.43%) |
Jul 21, 2020 | 5.756 | 5.835 | 5.709 | 5.762 | 1,279,432 | +0.06(+1.05%) |
Jul 20, 2020 | 5.729 | 5.749 | 5.616 | 5.702 | 1,778,674 | -0.05(-0.93%) |
Jul 17, 2020 | 5.769 | 5.802 | 5.609 | 5.756 | 1,695,421 | -0.01(-0.23%) |
Jul 16, 2020 | 5.762 | 5.875 | 5.589 | 5.769 | 2,172,002 | -0.05(-0.92%) |
Jul 15, 2020 | 5.589 | 5.855 | 5.509 | 5.822 | 2,639,446 | +0.49(+9.25%) |
Jul 14, 2020 | 5.296 | 5.369 | 5.183 | 5.329 | 1,853,426 | +0.02(+0.38%) |
Jul 13, 2020 | 5.369 | 5.476 | 5.249 | 5.309 | 2,249,507 | +0.02(+0.38%) |
Jul 10, 2020 | 5.023 | 5.289 | 4.929 | 5.289 | 2,645,511 | +0.26(+5.17%) |
Jul 09, 2020 | 5.356 | 5.356 | 5.009 | 5.029 | 4,225,979 | -0.36(-6.67%) |
Jul 08, 2020 | 5.396 | 5.556 | 5.189 | 5.389 | 4,152,472 | -0.03(-0.61%) |
Jul 07, 2020 | 5.702 | 5.736 | 5.396 | 5.422 | 3,327,547 | -0.35(-6.00%) |
Jul 06, 2020 | 6.055 | 6.055 | 5.689 | 5.769 | 2,911,163 | -0.13(-2.26%) |
Jul 02, 2020 | 6.142 | 6.169 | 5.895 | 5.902 | 1,946,266 | -0.11(-1.88%) |