Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.090 | 7.240 | 6.960 | 7.150 | 127,400 | +0.05(+0.70%) |
Oct 29, 2020 | 7.140 | 7.200 | 7.030 | 7.100 | 133,721 | -0.13(-1.80%) |
Oct 28, 2020 | 7.270 | 7.300 | 6.890 | 7.230 | 279,552 | -0.39(-5.12%) |
Oct 27, 2020 | 7.680 | 7.740 | 7.460 | 7.620 | 163,935 | -0.24(-3.05%) |
Oct 26, 2020 | 8.040 | 8.090 | 7.820 | 7.860 | 183,685 | -0.52(-6.21%) |
Oct 23, 2020 | 8.350 | 8.430 | 8.330 | 8.380 | 54,400 | +0.05(+0.60%) |
Oct 22, 2020 | 8.200 | 8.380 | 8.133 | 8.330 | 62,904 | +0.03(+0.36%) |
Oct 21, 2020 | 8.440 | 8.440 | 8.245 | 8.300 | 136,853 | -0.16(-1.89%) |
Oct 20, 2020 | 8.750 | 8.777 | 8.400 | 8.460 | 211,750 | +0.05(+0.59%) |
Oct 19, 2020 | 8.800 | 8.850 | 8.250 | 8.410 | 542,065 | +0.46(+5.79%) |
Oct 16, 2020 | 8.000 | 8.130 | 7.938 | 7.950 | 173,000 | +0.01(+0.13%) |
Oct 15, 2020 | 7.870 | 8.010 | 7.860 | 7.940 | 144,821 | +0.04(+0.51%) |
Oct 14, 2020 | 8.090 | 8.094 | 7.900 | 7.900 | 69,761 | -0.06(-0.75%) |
Oct 13, 2020 | 7.820 | 8.210 | 7.820 | 7.960 | 371,497 | +0.08(+1.02%) |
Oct 12, 2020 | 8.020 | 8.020 | 7.820 | 7.880 | 145,884 | -0.21(-2.60%) |
Oct 09, 2020 | 8.030 | 8.100 | 7.874 | 8.090 | 128,600 | +0.06(+0.75%) |
Oct 08, 2020 | 8.030 | 8.100 | 7.920 | 8.030 | 103,541 | +0.07(+0.88%) |
Oct 07, 2020 | 8.060 | 8.075 | 7.900 | 7.960 | 175,665 | -0.17(-2.09%) |
Oct 06, 2020 | 8.320 | 8.450 | 8.090 | 8.130 | 94,280 | -0.14(-1.69%) |
Oct 05, 2020 | 8.120 | 8.350 | 8.110 | 8.270 | 89,915 | +0.26(+3.25%) |
Oct 02, 2020 | 8.200 | 8.274 | 7.960 | 8.010 | 157,400 | -0.08(-0.99%) |
Oct 01, 2020 | 8.230 | 8.250 | 8.000 | 8.090 | 149,666 | -0.27(-3.23%) |
Sep 30, 2020 | 8.330 | 8.770 | 8.240 | 8.360 | 277,479 | +0.34(+4.24%) |
Sep 29, 2020 | 8.120 | 8.140 | 7.910 | 8.020 | 165,623 | -0.12(-1.47%) |
Sep 28, 2020 | 8.420 | 8.590 | 7.960 | 8.140 | 228,934 | -0.28(-3.33%) |
Sep 25, 2020 | 8.500 | 8.620 | 8.320 | 8.420 | 161,900 | +0.18(+2.18%) |
Sep 24, 2020 | 8.180 | 8.370 | 7.970 | 8.240 | 112,124 | -0.03(-0.36%) |
Sep 23, 2020 | 8.750 | 8.750 | 8.190 | 8.270 | 110,554 | -0.42(-4.83%) |
Sep 22, 2020 | 8.840 | 8.840 | 8.530 | 8.690 | 125,658 | -0.02(-0.23%) |
Sep 21, 2020 | 8.740 | 8.740 | 8.510 | 8.710 | 142,104 | -0.06(-0.68%) |
Sep 18, 2020 | 8.980 | 9.030 | 8.620 | 8.770 | 96,900 | -0.21(-2.34%) |
Sep 17, 2020 | 8.670 | 9.040 | 8.670 | 8.980 | 141,676 | +0.29(+3.34%) |
Sep 16, 2020 | 8.510 | 8.940 | 8.500 | 8.690 | 210,523 | -0.06(-0.69%) |
Sep 15, 2020 | 8.900 | 8.990 | 8.620 | 8.750 | 215,340 | -0.26(-2.89%) |
Sep 14, 2020 | 9.100 | 9.190 | 8.850 | 9.010 | 167,552 | -0.07(-0.77%) |
Sep 11, 2020 | 8.930 | 9.160 | 8.850 | 9.080 | 196,300 | +0.27(+3.06%) |
Sep 10, 2020 | 9.070 | 9.100 | 8.710 | 8.810 | 363,177 | -0.58(-6.18%) |
Sep 09, 2020 | 9.370 | 9.600 | 9.210 | 9.390 | 317,368 | +0.21(+2.29%) |
Sep 08, 2020 | 10.04 | 10.14 | 9.040 | 9.180 | 1,157,380 | +0.41(+4.68%) |
Sep 04, 2020 | 8.890 | 8.912 | 8.354 | 8.770 | 317,600 | -0.16(-1.79%) |
Sep 03, 2020 | 9.240 | 9.290 | 8.850 | 8.930 | 319,824 | -0.46(-4.90%) |
Sep 02, 2020 | 9.160 | 9.810 | 8.940 | 9.390 | 521,587 | +0.05(+0.54%) |
Sep 01, 2020 | 9.910 | 9.930 | 9.120 | 9.340 | 282,803 | -0.58(-5.85%) |
Aug 31, 2020 | 10.20 | 10.29 | 9.630 | 9.920 | 307,062 | -0.30(-2.94%) |
Aug 28, 2020 | 10.14 | 10.35 | 10.08 | 10.22 | 165,400 | +0.14(+1.39%) |
Aug 27, 2020 | 10.72 | 10.88 | 9.790 | 10.08 | 487,289 | -0.80(-7.35%) |
Aug 26, 2020 | 11.55 | 11.65 | 10.76 | 10.88 | 513,470 | -0.24(-2.16%) |
Aug 25, 2020 | 11.90 | 11.99 | 10.61 | 11.12 | 1,260,983 | -0.61(-5.20%) |
Aug 24, 2020 | 12.68 | 13.33 | 11.10 | 11.73 | 5,569,343 | +1.73(+17.30%) |
Aug 21, 2020 | 9.700 | 10.47 | 9.640 | 10.00 | 550,600 | +0.22(+2.25%) |
Aug 20, 2020 | 9.870 | 10.17 | 9.270 | 9.780 | 624,538 | -0.51(-4.96%) |
Aug 19, 2020 | 10.70 | 10.85 | 9.850 | 10.29 | 882,669 | -1.24(-10.75%) |
Aug 18, 2020 | 11.19 | 11.92 | 10.72 | 11.53 | 1,918,226 | +0.27(+2.40%) |
Aug 17, 2020 | 9.980 | 11.56 | 9.750 | 11.26 | 1,041,126 | +1.31(+13.17%) |
Aug 14, 2020 | 10.68 | 12.10 | 9.700 | 9.950 | 4,244,600 | +0.95(+10.56%) |
Aug 13, 2020 | 9.040 | 9.590 | 8.840 | 9.000 | 1,869,177 | +0.95(+11.80%) |
Aug 12, 2020 | 8.150 | 8.230 | 7.660 | 8.050 | 255,948 | -0.46(-5.41%) |
Aug 11, 2020 | 8.600 | 8.660 | 8.460 | 8.510 | 106,766 | -0.09(-1.05%) |
Aug 10, 2020 | 8.850 | 8.850 | 8.590 | 8.600 | 130,435 | -0.10(-1.15%) |
Aug 07, 2020 | 8.580 | 8.870 | 8.500 | 8.700 | 63,500 | +0.00(+0.00%) |
Aug 06, 2020 | 8.980 | 9.070 | 8.650 | 8.700 | 82,547 | -0.24(-2.68%) |
Aug 05, 2020 | 8.960 | 8.990 | 8.770 | 8.940 | 103,258 | +0.08(+0.90%) |
Aug 04, 2020 | 8.900 | 8.920 | 8.710 | 8.860 | 76,585 | -0.16(-1.77%) |