Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.516 | 7.646 | 7.516 | 7.561 | 995,919 | +0.06(+0.78%) |
Sep 29, 2020 | 7.490 | 7.555 | 7.431 | 7.503 | 808,161 | +0.01(+0.17%) |
Sep 28, 2020 | 7.431 | 7.542 | 7.424 | 7.490 | 991,562 | +0.12(+1.69%) |
Sep 25, 2020 | 7.189 | 7.378 | 7.156 | 7.365 | 635,311 | +0.18(+2.45%) |
Sep 24, 2020 | 7.189 | 7.325 | 7.062 | 7.189 | 912,140 | -0.01(-0.18%) |
Sep 23, 2020 | 7.431 | 7.460 | 7.177 | 7.202 | 723,268 | -0.23(-3.08%) |
Sep 22, 2020 | 7.378 | 7.490 | 7.378 | 7.431 | 571,038 | +0.07(+0.98%) |
Sep 21, 2020 | 7.313 | 7.418 | 7.300 | 7.359 | 1,055,697 | -0.16(-2.09%) |
Sep 18, 2020 | 7.614 | 7.640 | 7.496 | 7.516 | 891,609 | -0.04(-0.52%) |
Sep 17, 2020 | 7.470 | 7.620 | 7.450 | 7.555 | 819,047 | -0.12(-1.53%) |
Sep 16, 2020 | 7.686 | 7.777 | 7.646 | 7.673 | 683,443 | +0.00(+0.00%) |
Sep 15, 2020 | 7.679 | 7.743 | 7.633 | 7.673 | 559,325 | +0.04(+0.51%) |
Sep 14, 2020 | 7.483 | 7.686 | 7.483 | 7.633 | 869,804 | +0.16(+2.19%) |
Sep 11, 2020 | 7.444 | 7.522 | 7.408 | 7.470 | 823,212 | +0.09(+1.24%) |
Sep 10, 2020 | 7.385 | 7.503 | 7.346 | 7.378 | 1,183,958 | -0.01(-0.09%) |
Sep 09, 2020 | 7.385 | 7.463 | 7.342 | 7.385 | 871,627 | +0.10(+1.35%) |
Sep 08, 2020 | 7.124 | 7.385 | 7.039 | 7.287 | 1,224,596 | +0.15(+2.11%) |
Sep 04, 2020 | 7.280 | 7.320 | 7.026 | 7.137 | 1,376,508 | -0.08(-1.09%) |
Sep 03, 2020 | 7.385 | 7.444 | 7.176 | 7.215 | 1,076,983 | -0.19(-2.56%) |
Sep 02, 2020 | 7.333 | 7.457 | 7.307 | 7.405 | 844,061 | +0.03(+0.44%) |
Sep 01, 2020 | 7.333 | 7.392 | 7.300 | 7.372 | 765,836 | +0.04(+0.53%) |
Aug 31, 2020 | 7.326 | 7.385 | 7.261 | 7.333 | 778,414 | +0.01(+0.09%) |
Aug 28, 2020 | 7.300 | 7.352 | 7.202 | 7.326 | 759,252 | +0.08(+1.17%) |
Aug 27, 2020 | 7.176 | 7.261 | 7.143 | 7.241 | 816,546 | +0.06(+0.82%) |
Aug 26, 2020 | 7.352 | 7.352 | 7.176 | 7.182 | 1,140,979 | -0.10(-1.43%) |
Aug 25, 2020 | 7.418 | 7.425 | 7.241 | 7.287 | 805,268 | -0.08(-1.15%) |
Aug 24, 2020 | 7.235 | 7.405 | 7.182 | 7.372 | 1,491,463 | +0.19(+2.64%) |
Aug 21, 2020 | 7.189 | 7.215 | 7.117 | 7.182 | 1,376,049 | -0.01(-0.18%) |
Aug 20, 2020 | 7.195 | 7.267 | 7.160 | 7.195 | 732,614 | -0.06(-0.81%) |
Aug 19, 2020 | 7.320 | 7.339 | 7.222 | 7.254 | 1,249,232 | -0.07(-0.98%) |
Aug 18, 2020 | 7.483 | 7.483 | 7.274 | 7.326 | 1,731,343 | -0.18(-2.35%) |
Aug 17, 2020 | 7.699 | 7.738 | 7.424 | 7.503 | 1,503,705 | -0.11(-1.46%) |
Aug 14, 2020 | 7.646 | 7.653 | 7.529 | 7.614 | 1,256,087 | -0.06(-0.77%) |
Aug 13, 2020 | 7.627 | 7.823 | 7.601 | 7.673 | 1,061,259 | +0.03(+0.43%) |
Aug 12, 2020 | 7.757 | 7.816 | 7.627 | 7.640 | 691,149 | -0.02(-0.26%) |
Aug 11, 2020 | 7.797 | 7.869 | 7.640 | 7.659 | 1,567,689 | -0.14(-1.76%) |
Aug 10, 2020 | 7.614 | 7.862 | 7.588 | 7.797 | 2,086,949 | +0.20(+2.58%) |
Aug 07, 2020 | 7.516 | 7.614 | 7.463 | 7.601 | 2,275,615 | -0.01(-0.17%) |
Aug 06, 2020 | 7.684 | 7.690 | 7.569 | 7.614 | 2,039,313 | +0.01(+0.17%) |
Aug 05, 2020 | 7.588 | 7.671 | 7.512 | 7.601 | 2,008,236 | +0.20(+2.75%) |
Aug 04, 2020 | 7.334 | 7.436 | 7.226 | 7.397 | 1,670,419 | +0.06(+0.87%) |
Aug 03, 2020 | 7.137 | 7.353 | 7.060 | 7.334 | 1,702,948 | +0.31(+4.44%) |
Jul 31, 2020 | 7.156 | 7.289 | 6.933 | 7.022 | 2,061,892 | +0.01(+0.18%) |
Jul 30, 2020 | 6.806 | 7.035 | 6.755 | 7.009 | 1,853,178 | +0.14(+2.04%) |
Jul 29, 2020 | 6.831 | 6.895 | 6.774 | 6.870 | 871,565 | +0.08(+1.12%) |
Jul 28, 2020 | 6.806 | 6.825 | 6.723 | 6.793 | 717,246 | -0.03(-0.47%) |
Jul 27, 2020 | 6.933 | 6.933 | 6.800 | 6.825 | 854,285 | -0.10(-1.47%) |
Jul 24, 2020 | 6.971 | 6.990 | 6.882 | 6.927 | 880,726 | -0.06(-0.91%) |
Jul 23, 2020 | 7.041 | 7.133 | 6.939 | 6.990 | 1,111,401 | -0.04(-0.54%) |
Jul 22, 2020 | 6.901 | 7.041 | 6.850 | 7.029 | 741,806 | +0.15(+2.13%) |
Jul 21, 2020 | 6.806 | 6.920 | 6.787 | 6.882 | 1,099,421 | +0.08(+1.12%) |
Jul 20, 2020 | 6.844 | 6.844 | 6.749 | 6.806 | 982,676 | -0.02(-0.28%) |
Jul 17, 2020 | 6.774 | 6.841 | 6.749 | 6.825 | 780,422 | +0.06(+0.94%) |
Jul 16, 2020 | 6.691 | 6.812 | 6.660 | 6.761 | 636,575 | -0.01(-0.09%) |
Jul 15, 2020 | 6.679 | 6.774 | 6.634 | 6.768 | 1,054,480 | +0.17(+2.60%) |
Jul 14, 2020 | 6.507 | 6.609 | 6.450 | 6.596 | 1,720,431 | +0.10(+1.57%) |
Jul 13, 2020 | 6.532 | 6.621 | 6.475 | 6.494 | 873,428 | +0.04(+0.59%) |
Jul 10, 2020 | 6.335 | 6.462 | 6.278 | 6.456 | 1,087,465 | +0.08(+1.30%) |
Jul 09, 2020 | 6.583 | 6.593 | 6.335 | 6.373 | 1,551,091 | -0.21(-3.19%) |
Jul 08, 2020 | 6.494 | 6.621 | 6.488 | 6.583 | 975,272 | +0.10(+1.57%) |
Jul 07, 2020 | 6.494 | 6.596 | 6.412 | 6.482 | 1,343,462 | -0.09(-1.36%) |
Jul 06, 2020 | 6.800 | 6.800 | 6.523 | 6.571 | 1,970,147 | -0.06(-0.86%) |
Jul 02, 2020 | 6.704 | 6.736 | 6.577 | 6.628 | 749,293 | +0.06(+0.97%) |