Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.388 | 7.495 | 7.247 | 7.495 | 1,623,565 | +0.01(+0.09%) |
Oct 29, 2020 | 7.421 | 7.525 | 7.368 | 7.488 | 1,378,998 | +0.04(+0.54%) |
Oct 28, 2020 | 7.462 | 7.569 | 7.381 | 7.448 | 1,187,486 | -0.14(-1.85%) |
Oct 27, 2020 | 7.589 | 7.682 | 7.535 | 7.589 | 852,897 | +0.03(+0.35%) |
Oct 26, 2020 | 7.636 | 7.669 | 7.462 | 7.562 | 734,507 | -0.15(-1.99%) |
Oct 23, 2020 | 7.629 | 7.729 | 7.595 | 7.716 | 505,225 | +0.16(+2.13%) |
Oct 22, 2020 | 7.495 | 7.562 | 7.415 | 7.555 | 724,551 | +0.04(+0.53%) |
Oct 21, 2020 | 7.575 | 7.599 | 7.502 | 7.515 | 646,053 | -0.06(-0.80%) |
Oct 20, 2020 | 7.636 | 7.636 | 7.535 | 7.575 | 804,448 | -0.01(-0.09%) |
Oct 19, 2020 | 7.783 | 7.816 | 7.575 | 7.582 | 1,042,629 | -0.20(-2.58%) |
Oct 16, 2020 | 7.877 | 7.923 | 7.783 | 7.783 | 703,669 | -0.13(-1.69%) |
Oct 15, 2020 | 7.923 | 7.990 | 7.910 | 7.917 | 541,383 | -0.07(-0.92%) |
Oct 14, 2020 | 7.950 | 8.024 | 7.923 | 7.990 | 725,399 | +0.04(+0.51%) |
Oct 13, 2020 | 7.964 | 8.010 | 7.923 | 7.950 | 593,859 | -0.05(-0.67%) |
Oct 12, 2020 | 8.111 | 8.131 | 7.930 | 8.004 | 774,280 | -0.05(-0.66%) |
Oct 09, 2020 | 8.064 | 8.105 | 8.010 | 8.057 | 797,063 | -0.01(-0.08%) |
Oct 08, 2020 | 7.917 | 8.071 | 7.897 | 8.064 | 1,065,976 | +0.17(+2.12%) |
Oct 07, 2020 | 7.957 | 7.980 | 7.863 | 7.897 | 687,387 | +0.02(+0.25%) |
Oct 06, 2020 | 8.030 | 8.030 | 7.853 | 7.877 | 963,211 | -0.09(-1.18%) |
Oct 05, 2020 | 7.930 | 8.000 | 7.917 | 7.970 | 985,405 | +0.10(+1.28%) |
Oct 02, 2020 | 7.836 | 7.930 | 7.582 | 7.870 | 1,167,503 | -0.07(-0.84%) |
Oct 01, 2020 | 7.810 | 7.943 | 7.723 | 7.937 | 738,863 | +0.19(+2.51%) |
Sep 30, 2020 | 7.696 | 7.830 | 7.696 | 7.743 | 972,601 | +0.06(+0.78%) |
Sep 29, 2020 | 7.669 | 7.736 | 7.609 | 7.682 | 789,239 | +0.01(+0.17%) |
Sep 28, 2020 | 7.609 | 7.723 | 7.602 | 7.669 | 968,346 | +0.13(+1.69%) |
Sep 25, 2020 | 7.361 | 7.555 | 7.328 | 7.542 | 620,436 | +0.18(+2.45%) |
Sep 24, 2020 | 7.361 | 7.500 | 7.231 | 7.361 | 890,784 | -0.01(-0.18%) |
Sep 23, 2020 | 7.609 | 7.639 | 7.349 | 7.375 | 706,334 | -0.23(-3.08%) |
Sep 22, 2020 | 7.555 | 7.669 | 7.555 | 7.609 | 557,668 | +0.07(+0.98%) |
Sep 21, 2020 | 7.488 | 7.595 | 7.475 | 7.535 | 1,030,979 | -0.16(-2.09%) |
Sep 18, 2020 | 7.796 | 7.823 | 7.676 | 7.696 | 870,733 | -0.04(-0.52%) |
Sep 17, 2020 | 7.649 | 7.803 | 7.629 | 7.736 | 799,870 | -0.12(-1.53%) |
Sep 16, 2020 | 7.870 | 7.964 | 7.830 | 7.856 | 667,441 | +0.00(+0.00%) |
Sep 15, 2020 | 7.863 | 7.928 | 7.816 | 7.856 | 546,229 | +0.04(+0.51%) |
Sep 14, 2020 | 7.662 | 7.870 | 7.662 | 7.816 | 849,439 | +0.17(+2.19%) |
Sep 11, 2020 | 7.622 | 7.703 | 7.585 | 7.649 | 803,937 | +0.09(+1.24%) |
Sep 10, 2020 | 7.562 | 7.682 | 7.522 | 7.555 | 1,156,237 | -0.01(-0.09%) |
Sep 09, 2020 | 7.562 | 7.642 | 7.519 | 7.562 | 851,219 | +0.10(+1.35%) |
Sep 08, 2020 | 7.294 | 7.562 | 7.207 | 7.462 | 1,195,924 | +0.15(+2.11%) |
Sep 04, 2020 | 7.455 | 7.495 | 7.194 | 7.308 | 1,344,279 | -0.08(-1.09%) |
Sep 03, 2020 | 7.562 | 7.622 | 7.348 | 7.388 | 1,051,767 | -0.19(-2.56%) |
Sep 02, 2020 | 7.508 | 7.636 | 7.482 | 7.582 | 824,299 | +0.03(+0.44%) |
Sep 01, 2020 | 7.508 | 7.569 | 7.475 | 7.549 | 747,905 | +0.04(+0.53%) |
Aug 31, 2020 | 7.502 | 7.562 | 7.435 | 7.508 | 760,188 | +0.01(+0.09%) |
Aug 28, 2020 | 7.475 | 7.529 | 7.375 | 7.502 | 741,475 | +0.09(+1.17%) |
Aug 27, 2020 | 7.348 | 7.435 | 7.314 | 7.415 | 797,428 | +0.06(+0.82%) |
Aug 26, 2020 | 7.529 | 7.529 | 7.348 | 7.355 | 1,114,265 | -0.11(-1.44%) |
Aug 25, 2020 | 7.595 | 7.603 | 7.415 | 7.462 | 786,414 | -0.09(-1.15%) |
Aug 24, 2020 | 7.408 | 7.582 | 7.355 | 7.549 | 1,456,542 | +0.19(+2.64%) |
Aug 21, 2020 | 7.361 | 7.388 | 7.288 | 7.355 | 1,343,831 | -0.01(-0.18%) |
Aug 20, 2020 | 7.368 | 7.441 | 7.331 | 7.368 | 715,461 | -0.06(-0.81%) |
Aug 19, 2020 | 7.495 | 7.515 | 7.395 | 7.428 | 1,219,983 | -0.07(-0.98%) |
Aug 18, 2020 | 7.662 | 7.662 | 7.448 | 7.502 | 1,690,806 | -0.18(-2.35%) |
Aug 17, 2020 | 7.883 | 7.923 | 7.602 | 7.682 | 1,468,498 | -0.11(-1.46%) |
Aug 14, 2020 | 7.830 | 7.836 | 7.709 | 7.796 | 1,226,677 | -0.06(-0.77%) |
Aug 13, 2020 | 7.810 | 8.010 | 7.783 | 7.856 | 1,036,411 | +0.03(+0.43%) |
Aug 12, 2020 | 7.943 | 8.004 | 7.810 | 7.823 | 674,967 | -0.02(-0.26%) |
Aug 11, 2020 | 7.984 | 8.057 | 7.823 | 7.843 | 1,530,984 | -0.14(-1.76%) |
Aug 10, 2020 | 7.796 | 8.051 | 7.769 | 7.984 | 2,038,086 | +0.20(+2.58%) |
Aug 07, 2020 | 7.696 | 7.796 | 7.642 | 7.783 | 2,222,335 | -0.01(-0.17%) |
Aug 06, 2020 | 7.868 | 7.874 | 7.751 | 7.796 | 1,991,565 | +0.01(+0.17%) |
Aug 05, 2020 | 7.770 | 7.855 | 7.692 | 7.783 | 1,961,216 | +0.21(+2.75%) |
Aug 04, 2020 | 7.510 | 7.614 | 7.399 | 7.575 | 1,631,308 | +0.07(+0.87%) |