Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.440 | 6.520 | 6.120 | 6.230 | 1,315,000 | -0.30(-4.59%) |
Oct 29, 2020 | 6.800 | 6.810 | 6.150 | 6.530 | 1,452,597 | -0.21(-3.12%) |
Oct 28, 2020 | 7.250 | 7.710 | 6.520 | 6.740 | 1,709,956 | -0.62(-8.42%) |
Oct 27, 2020 | 7.340 | 7.720 | 7.320 | 7.360 | 950,319 | +0.03(+0.41%) |
Oct 26, 2020 | 7.590 | 7.770 | 7.080 | 7.330 | 1,079,580 | -0.44(-5.66%) |
Oct 23, 2020 | 7.980 | 7.990 | 7.720 | 7.770 | 471,400 | -0.11(-1.40%) |
Oct 22, 2020 | 7.510 | 7.921 | 7.510 | 7.880 | 602,111 | +0.35(+4.65%) |
Oct 21, 2020 | 7.500 | 7.760 | 7.480 | 7.530 | 569,611 | +0.01(+0.13%) |
Oct 20, 2020 | 7.660 | 7.880 | 7.520 | 7.520 | 618,711 | -0.04(-0.53%) |
Oct 19, 2020 | 7.980 | 8.000 | 7.550 | 7.560 | 652,163 | -0.37(-4.67%) |
Oct 16, 2020 | 8.290 | 8.300 | 7.920 | 7.930 | 1,019,400 | -0.37(-4.46%) |
Oct 15, 2020 | 8.250 | 8.500 | 8.190 | 8.300 | 431,495 | -0.12(-1.43%) |
Oct 14, 2020 | 8.680 | 8.840 | 8.310 | 8.420 | 567,932 | -0.29(-3.33%) |
Oct 13, 2020 | 8.700 | 8.900 | 8.700 | 8.710 | 489,165 | -0.12(-1.36%) |
Oct 12, 2020 | 8.650 | 8.940 | 8.620 | 8.830 | 415,164 | +0.18(+2.08%) |
Oct 09, 2020 | 8.820 | 8.990 | 8.650 | 8.650 | 650,400 | -0.05(-0.57%) |
Oct 08, 2020 | 8.640 | 8.765 | 8.430 | 8.700 | 578,815 | +0.26(+3.08%) |
Oct 07, 2020 | 8.520 | 8.730 | 8.410 | 8.440 | 659,127 | +0.06(+0.72%) |
Oct 06, 2020 | 8.640 | 8.865 | 8.380 | 8.380 | 855,049 | -0.21(-2.44%) |
Oct 05, 2020 | 8.220 | 8.670 | 8.110 | 8.590 | 708,006 | +0.47(+5.79%) |
Oct 02, 2020 | 7.450 | 8.175 | 7.450 | 8.120 | 1,084,400 | +0.42(+5.45%) |
Oct 01, 2020 | 7.670 | 7.845 | 7.600 | 7.700 | 509,399 | +0.06(+0.79%) |
Sep 30, 2020 | 7.590 | 7.840 | 7.570 | 7.640 | 684,240 | +0.02(+0.26%) |
Sep 29, 2020 | 7.450 | 7.635 | 7.280 | 7.620 | 709,184 | +0.18(+2.42%) |
Sep 28, 2020 | 7.250 | 7.580 | 7.240 | 7.440 | 614,080 | +0.34(+4.79%) |
Sep 25, 2020 | 7.000 | 7.210 | 6.960 | 7.100 | 567,700 | +0.06(+0.85%) |
Sep 24, 2020 | 7.100 | 7.450 | 6.930 | 7.040 | 653,862 | -0.10(-1.40%) |
Sep 23, 2020 | 7.330 | 7.530 | 7.110 | 7.140 | 926,950 | -0.18(-2.46%) |
Sep 22, 2020 | 7.300 | 7.400 | 7.140 | 7.320 | 713,062 | +0.06(+0.83%) |
Sep 21, 2020 | 7.200 | 7.320 | 6.900 | 7.260 | 1,024,625 | -0.23(-3.07%) |
Sep 18, 2020 | 7.710 | 7.725 | 7.440 | 7.490 | 1,531,600 | -0.19(-2.47%) |
Sep 17, 2020 | 7.630 | 7.840 | 7.480 | 7.680 | 657,243 | -0.11(-1.41%) |
Sep 16, 2020 | 7.800 | 7.955 | 7.675 | 7.790 | 599,315 | +0.03(+0.39%) |
Sep 15, 2020 | 8.000 | 8.140 | 7.710 | 7.760 | 580,615 | -0.19(-2.39%) |
Sep 14, 2020 | 7.740 | 7.980 | 7.650 | 7.950 | 809,731 | +0.32(+4.19%) |
Sep 11, 2020 | 7.750 | 7.760 | 7.391 | 7.630 | 637,600 | -0.10(-1.29%) |
Sep 10, 2020 | 8.020 | 8.130 | 7.670 | 7.730 | 701,441 | -0.24(-3.01%) |
Sep 09, 2020 | 8.080 | 8.100 | 7.760 | 7.970 | 958,329 | +0.01(+0.13%) |
Sep 08, 2020 | 8.000 | 8.160 | 7.840 | 7.960 | 652,938 | -0.28(-3.40%) |
Sep 04, 2020 | 8.420 | 8.530 | 7.730 | 8.240 | 1,090,600 | -0.06(-0.72%) |
Sep 03, 2020 | 8.870 | 8.990 | 8.150 | 8.300 | 1,221,054 | -0.69(-7.68%) |
Sep 02, 2020 | 8.260 | 9.390 | 8.205 | 8.990 | 2,172,378 | +0.91(+11.26%) |
Sep 01, 2020 | 8.260 | 8.300 | 7.980 | 8.080 | 842,701 | -0.26(-3.12%) |
Aug 31, 2020 | 8.510 | 8.750 | 8.320 | 8.340 | 1,046,465 | -0.19(-2.23%) |
Aug 28, 2020 | 8.300 | 8.540 | 8.160 | 8.530 | 499,000 | +0.33(+4.02%) |
Aug 27, 2020 | 8.320 | 8.385 | 8.035 | 8.200 | 554,645 | -0.05(-0.61%) |
Aug 26, 2020 | 8.340 | 8.468 | 8.070 | 8.250 | 551,095 | -0.15(-1.79%) |
Aug 25, 2020 | 8.520 | 8.690 | 8.240 | 8.400 | 727,163 | -0.10(-1.18%) |
Aug 24, 2020 | 8.120 | 8.560 | 8.080 | 8.500 | 1,121,900 | +0.47(+5.85%) |
Aug 21, 2020 | 8.000 | 8.100 | 7.910 | 8.030 | 589,200 | -0.01(-0.12%) |
Aug 20, 2020 | 7.900 | 8.120 | 7.890 | 8.040 | 627,039 | -0.10(-1.23%) |
Aug 19, 2020 | 8.040 | 8.232 | 7.990 | 8.140 | 552,673 | +0.08(+0.99%) |
Aug 18, 2020 | 8.060 | 8.240 | 7.760 | 8.060 | 893,183 | -0.09(-1.10%) |
Aug 17, 2020 | 8.700 | 8.700 | 8.035 | 8.150 | 1,096,324 | -0.53(-6.11%) |
Aug 14, 2020 | 8.500 | 8.900 | 8.460 | 8.680 | 897,200 | +0.16(+1.88%) |
Aug 13, 2020 | 8.480 | 8.720 | 8.356 | 8.520 | 1,124,313 | -0.05(-0.58%) |
Aug 12, 2020 | 8.580 | 8.720 | 8.388 | 8.570 | 991,298 | +0.07(+0.82%) |
Aug 11, 2020 | 8.430 | 8.820 | 8.360 | 8.500 | 1,501,099 | +0.22(+2.66%) |
Aug 10, 2020 | 8.190 | 8.450 | 8.120 | 8.280 | 1,316,000 | +0.16(+1.97%) |
Aug 07, 2020 | 7.810 | 8.170 | 7.558 | 8.120 | 1,976,600 | +0.23(+2.92%) |
Aug 06, 2020 | 7.900 | 8.210 | 7.870 | 7.890 | 1,165,407 | -0.15(-1.87%) |
Aug 05, 2020 | 8.200 | 8.579 | 7.780 | 8.040 | 2,700,433 | +0.02(+0.25%) |
Aug 04, 2020 | 6.870 | 8.110 | 6.850 | 8.020 | 4,134,968 | +1.16(+16.91%) |