Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.286 | 8.395 | 8.265 | 8.265 | 234,021 | +0.01(+0.16%) |
Sep 29, 2020 | 8.429 | 8.429 | 8.252 | 8.252 | 117,282 | -0.14(-1.66%) |
Sep 28, 2020 | 8.265 | 8.469 | 8.265 | 8.391 | 121,858 | +0.18(+2.24%) |
Sep 25, 2020 | 7.925 | 8.211 | 7.925 | 8.207 | 194,334 | +0.21(+2.68%) |
Sep 24, 2020 | 8.027 | 8.109 | 7.959 | 7.993 | 176,548 | -0.05(-0.59%) |
Sep 23, 2020 | 8.252 | 8.299 | 8.041 | 8.041 | 113,025 | -0.20(-2.39%) |
Sep 22, 2020 | 8.293 | 8.327 | 8.221 | 8.238 | 160,809 | +0.02(+0.25%) |
Sep 21, 2020 | 8.231 | 8.320 | 8.197 | 8.218 | 195,332 | -0.08(-0.98%) |
Sep 18, 2020 | 8.367 | 8.374 | 8.299 | 8.299 | 49,245 | -0.04(-0.49%) |
Sep 17, 2020 | 8.367 | 8.387 | 8.313 | 8.340 | 87,657 | -0.07(-0.81%) |
Sep 16, 2020 | 8.429 | 8.483 | 8.395 | 8.408 | 131,557 | +0.03(+0.41%) |
Sep 15, 2020 | 8.429 | 8.497 | 8.374 | 8.374 | 96,389 | -0.01(-0.16%) |
Sep 14, 2020 | 8.401 | 8.463 | 8.340 | 8.388 | 89,712 | +0.07(+0.81%) |
Sep 11, 2020 | 8.258 | 8.354 | 8.258 | 8.320 | 63,063 | +0.04(+0.50%) |
Sep 10, 2020 | 8.306 | 8.341 | 8.246 | 8.279 | 86,581 | +0.02(+0.25%) |
Sep 09, 2020 | 8.320 | 8.320 | 8.201 | 8.258 | 145,821 | +0.01(+0.17%) |
Sep 08, 2020 | 8.163 | 8.289 | 8.076 | 8.245 | 277,145 | +0.08(+0.99%) |
Sep 04, 2020 | 8.299 | 8.299 | 8.014 | 8.164 | 141,414 | -0.01(-0.16%) |
Sep 03, 2020 | 8.313 | 8.361 | 8.163 | 8.177 | 189,125 | -0.16(-1.88%) |
Sep 02, 2020 | 8.313 | 8.354 | 8.249 | 8.333 | 111,640 | +0.02(+0.25%) |
Sep 01, 2020 | 8.258 | 8.326 | 8.258 | 8.313 | 80,991 | +0.01(+0.08%) |
Aug 31, 2020 | 8.429 | 8.429 | 8.265 | 8.306 | 72,547 | -0.09(-1.05%) |
Aug 28, 2020 | 8.327 | 8.395 | 8.258 | 8.395 | 164,346 | +0.16(+1.90%) |
Aug 27, 2020 | 8.197 | 8.252 | 8.197 | 8.238 | 55,595 | +0.07(+0.83%) |
Aug 26, 2020 | 8.306 | 8.306 | 8.170 | 8.170 | 100,233 | -0.12(-1.48%) |
Aug 25, 2020 | 8.381 | 8.388 | 8.252 | 8.293 | 80,905 | -0.06(-0.73%) |
Aug 24, 2020 | 8.245 | 8.354 | 8.218 | 8.354 | 109,153 | +0.17(+2.08%) |
Aug 21, 2020 | 8.197 | 8.204 | 8.130 | 8.184 | 72,030 | -0.01(-0.17%) |
Aug 20, 2020 | 8.204 | 8.265 | 8.170 | 8.197 | 65,215 | -0.01(-0.08%) |
Aug 19, 2020 | 8.211 | 8.252 | 8.197 | 8.204 | 86,002 | -0.04(-0.49%) |
Aug 18, 2020 | 8.408 | 8.408 | 8.224 | 8.245 | 142,315 | -0.12(-1.38%) |
Aug 17, 2020 | 8.456 | 8.463 | 8.293 | 8.361 | 137,086 | -0.03(-0.41%) |
Aug 14, 2020 | 8.388 | 8.449 | 8.367 | 8.395 | 152,586 | -0.05(-0.56%) |
Aug 13, 2020 | 8.463 | 8.571 | 8.442 | 8.442 | 117,641 | -0.02(-0.24%) |
Aug 12, 2020 | 8.524 | 8.605 | 8.456 | 8.463 | 101,609 | -0.03(-0.40%) |
Aug 11, 2020 | 8.687 | 8.741 | 8.463 | 8.497 | 238,519 | -0.07(-0.87%) |
Aug 10, 2020 | 8.408 | 8.626 | 8.408 | 8.571 | 282,093 | +0.18(+2.11%) |
Aug 07, 2020 | 8.218 | 8.395 | 8.218 | 8.395 | 81,144 | +0.14(+1.73%) |
Aug 06, 2020 | 8.218 | 8.316 | 8.218 | 8.252 | 112,293 | -0.01(-0.16%) |
Aug 05, 2020 | 8.156 | 8.265 | 8.156 | 8.265 | 123,847 | +0.14(+1.67%) |
Aug 04, 2020 | 7.986 | 8.143 | 7.986 | 8.129 | 55,117 | +0.06(+0.76%) |
Aug 03, 2020 | 7.898 | 8.075 | 7.891 | 8.068 | 467,097 | +0.12(+1.54%) |
Jul 31, 2020 | 7.884 | 7.946 | 7.837 | 7.946 | 47,775 | +0.01(+0.17%) |
Jul 30, 2020 | 7.823 | 7.939 | 7.811 | 7.932 | 67,032 | -0.01(-0.17%) |
Jul 29, 2020 | 7.850 | 7.946 | 7.801 | 7.946 | 80,216 | +0.05(+0.69%) |
Jul 28, 2020 | 7.816 | 7.891 | 7.796 | 7.891 | 77,242 | +0.08(+1.05%) |
Jul 27, 2020 | 7.925 | 7.925 | 7.796 | 7.810 | 93,043 | -0.09(-1.14%) |
Jul 24, 2020 | 7.946 | 8.007 | 7.884 | 7.900 | 100,989 | -0.15(-1.92%) |
Jul 23, 2020 | 8.068 | 8.116 | 7.966 | 8.054 | 190,388 | +0.01(+0.17%) |
Jul 22, 2020 | 7.959 | 8.054 | 7.925 | 8.041 | 118,824 | +0.10(+1.20%) |
Jul 21, 2020 | 7.850 | 7.966 | 7.850 | 7.946 | 56,630 | +0.08(+1.04%) |
Jul 20, 2020 | 7.850 | 7.884 | 7.796 | 7.864 | 169,385 | -0.03(-0.43%) |
Jul 17, 2020 | 7.925 | 7.952 | 7.857 | 7.898 | 73,353 | +0.02(+0.26%) |
Jul 16, 2020 | 7.830 | 7.966 | 7.830 | 7.878 | 78,749 | -0.02(-0.26%) |
Jul 15, 2020 | 7.755 | 7.952 | 7.755 | 7.898 | 121,317 | +0.14(+1.84%) |
Jul 14, 2020 | 7.639 | 7.755 | 7.612 | 7.755 | 68,166 | +0.12(+1.60%) |
Jul 13, 2020 | 7.660 | 7.808 | 7.633 | 7.633 | 144,858 | +0.00(+0.00%) |
Jul 10, 2020 | 7.476 | 7.680 | 7.457 | 7.633 | 105,987 | +0.13(+1.72%) |
Jul 09, 2020 | 7.707 | 7.776 | 7.503 | 7.503 | 188,681 | -0.23(-2.99%) |
Jul 08, 2020 | 7.857 | 7.857 | 7.687 | 7.735 | 193,333 | -0.04(-0.52%) |
Jul 07, 2020 | 7.891 | 7.891 | 7.701 | 7.776 | 148,377 | -0.10(-1.21%) |
Jul 06, 2020 | 8.007 | 8.068 | 7.796 | 7.871 | 587,362 | -0.03(-0.34%) |
Jul 02, 2020 | 8.014 | 8.109 | 7.898 | 7.898 | 99,960 | +0.01(+0.09%) |