Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.066 | 8.172 | 8.046 | 8.046 | 240,397 | +0.01(+0.16%) |
Sep 29, 2020 | 8.205 | 8.205 | 8.033 | 8.033 | 120,477 | -0.14(-1.66%) |
Sep 28, 2020 | 8.046 | 8.245 | 8.046 | 8.169 | 125,178 | +0.18(+2.24%) |
Sep 25, 2020 | 7.715 | 7.993 | 7.715 | 7.990 | 199,628 | +0.21(+2.68%) |
Sep 24, 2020 | 7.814 | 7.894 | 7.748 | 7.781 | 181,358 | -0.05(-0.59%) |
Sep 23, 2020 | 8.033 | 8.079 | 7.828 | 7.828 | 116,104 | -0.19(-2.39%) |
Sep 22, 2020 | 8.073 | 8.106 | 8.003 | 8.020 | 165,190 | +0.02(+0.25%) |
Sep 21, 2020 | 8.013 | 8.099 | 7.980 | 8.000 | 200,653 | -0.08(-0.98%) |
Sep 18, 2020 | 8.145 | 8.152 | 8.079 | 8.079 | 50,586 | -0.04(-0.49%) |
Sep 17, 2020 | 8.145 | 8.165 | 8.092 | 8.119 | 90,045 | -0.07(-0.81%) |
Sep 16, 2020 | 8.205 | 8.258 | 8.172 | 8.185 | 135,141 | +0.03(+0.41%) |
Sep 15, 2020 | 8.205 | 8.271 | 8.152 | 8.152 | 99,015 | -0.01(-0.16%) |
Sep 14, 2020 | 8.179 | 8.238 | 8.119 | 8.165 | 92,156 | +0.07(+0.81%) |
Sep 11, 2020 | 8.039 | 8.132 | 8.039 | 8.100 | 64,781 | +0.04(+0.50%) |
Sep 10, 2020 | 8.086 | 8.120 | 8.028 | 8.059 | 88,940 | +0.02(+0.25%) |
Sep 09, 2020 | 8.099 | 8.099 | 7.983 | 8.039 | 149,793 | +0.01(+0.17%) |
Sep 08, 2020 | 7.947 | 8.069 | 7.861 | 8.026 | 284,695 | +0.08(+0.99%) |
Sep 04, 2020 | 8.079 | 8.079 | 7.801 | 7.948 | 145,266 | -0.01(-0.16%) |
Sep 03, 2020 | 8.092 | 8.139 | 7.947 | 7.960 | 194,278 | -0.15(-1.88%) |
Sep 02, 2020 | 8.092 | 8.132 | 8.031 | 8.112 | 114,682 | +0.02(+0.25%) |
Sep 01, 2020 | 8.039 | 8.105 | 8.039 | 8.092 | 83,197 | +0.01(+0.08%) |
Aug 31, 2020 | 8.205 | 8.205 | 8.046 | 8.086 | 74,524 | -0.09(-1.05%) |
Aug 28, 2020 | 8.106 | 8.172 | 8.039 | 8.172 | 168,823 | +0.15(+1.90%) |
Aug 27, 2020 | 7.980 | 8.033 | 7.980 | 8.020 | 57,110 | +0.07(+0.83%) |
Aug 26, 2020 | 8.086 | 8.086 | 7.953 | 7.953 | 102,964 | -0.12(-1.48%) |
Aug 25, 2020 | 8.159 | 8.165 | 8.033 | 8.073 | 83,110 | -0.06(-0.73%) |
Aug 24, 2020 | 8.026 | 8.132 | 8.000 | 8.132 | 112,127 | +0.17(+2.08%) |
Aug 21, 2020 | 7.980 | 7.986 | 7.914 | 7.967 | 73,992 | -0.01(-0.17%) |
Aug 20, 2020 | 7.986 | 8.046 | 7.953 | 7.980 | 66,991 | -0.01(-0.08%) |
Aug 19, 2020 | 7.993 | 8.033 | 7.980 | 7.986 | 88,345 | -0.04(-0.50%) |
Aug 18, 2020 | 8.185 | 8.185 | 8.006 | 8.026 | 146,192 | -0.11(-1.38%) |
Aug 17, 2020 | 8.232 | 8.238 | 8.073 | 8.139 | 140,821 | -0.03(-0.41%) |
Aug 14, 2020 | 8.165 | 8.225 | 8.145 | 8.172 | 156,743 | -0.05(-0.56%) |
Aug 13, 2020 | 8.238 | 8.344 | 8.218 | 8.218 | 120,846 | -0.02(-0.24%) |
Aug 12, 2020 | 8.298 | 8.377 | 8.232 | 8.238 | 104,377 | -0.03(-0.40%) |
Aug 11, 2020 | 8.457 | 8.510 | 8.238 | 8.271 | 245,017 | -0.07(-0.87%) |
Aug 10, 2020 | 8.185 | 8.397 | 8.185 | 8.344 | 289,778 | +0.17(+2.11%) |
Aug 07, 2020 | 8.000 | 8.172 | 8.000 | 8.172 | 83,354 | +0.14(+1.73%) |
Aug 06, 2020 | 8.000 | 8.095 | 8.000 | 8.033 | 115,352 | -0.01(-0.16%) |
Aug 05, 2020 | 7.940 | 8.046 | 7.940 | 8.046 | 127,221 | +0.13(+1.67%) |
Aug 04, 2020 | 7.775 | 7.927 | 7.775 | 7.914 | 56,619 | +0.06(+0.76%) |
Aug 03, 2020 | 7.688 | 7.861 | 7.682 | 7.854 | 479,823 | +0.12(+1.54%) |
Jul 31, 2020 | 7.675 | 7.735 | 7.629 | 7.735 | 49,076 | +0.01(+0.17%) |
Jul 30, 2020 | 7.616 | 7.728 | 7.604 | 7.722 | 68,858 | -0.01(-0.17%) |
Jul 29, 2020 | 7.642 | 7.735 | 7.594 | 7.735 | 82,401 | +0.05(+0.69%) |
Jul 28, 2020 | 7.609 | 7.682 | 7.589 | 7.682 | 79,347 | +0.08(+1.05%) |
Jul 27, 2020 | 7.715 | 7.715 | 7.589 | 7.602 | 95,578 | -0.09(-1.14%) |
Jul 24, 2020 | 7.735 | 7.794 | 7.675 | 7.690 | 103,740 | -0.15(-1.92%) |
Jul 23, 2020 | 7.854 | 7.900 | 7.755 | 7.841 | 195,575 | +0.01(+0.17%) |
Jul 22, 2020 | 7.748 | 7.841 | 7.715 | 7.828 | 122,061 | +0.09(+1.20%) |
Jul 21, 2020 | 7.642 | 7.755 | 7.642 | 7.735 | 58,173 | +0.08(+1.04%) |
Jul 20, 2020 | 7.642 | 7.675 | 7.589 | 7.655 | 174,000 | -0.03(-0.43%) |
Jul 17, 2020 | 7.715 | 7.741 | 7.649 | 7.688 | 75,351 | +0.02(+0.26%) |
Jul 16, 2020 | 7.622 | 7.755 | 7.622 | 7.669 | 80,894 | -0.02(-0.26%) |
Jul 15, 2020 | 7.549 | 7.741 | 7.549 | 7.688 | 124,622 | +0.14(+1.84%) |
Jul 14, 2020 | 7.437 | 7.549 | 7.410 | 7.549 | 70,024 | +0.12(+1.60%) |
Jul 13, 2020 | 7.457 | 7.601 | 7.430 | 7.430 | 148,804 | +0.00(+0.00%) |
Jul 10, 2020 | 7.278 | 7.477 | 7.259 | 7.430 | 108,874 | +0.13(+1.72%) |
Jul 09, 2020 | 7.503 | 7.569 | 7.304 | 7.304 | 193,822 | -0.23(-2.99%) |
Jul 08, 2020 | 7.649 | 7.649 | 7.483 | 7.530 | 198,600 | -0.04(-0.52%) |
Jul 07, 2020 | 7.682 | 7.682 | 7.497 | 7.569 | 152,419 | -0.09(-1.21%) |
Jul 06, 2020 | 7.794 | 7.854 | 7.589 | 7.662 | 603,364 | -0.03(-0.34%) |
Jul 02, 2020 | 7.801 | 7.894 | 7.688 | 7.688 | 102,683 | +0.01(+0.09%) |