Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.408 | 7.556 | 7.371 | 7.473 | 197,445 | +0.09(+1.25%) |
Sep 29, 2020 | 7.163 | 7.482 | 7.163 | 7.380 | 171,111 | +0.04(+0.50%) |
Sep 28, 2020 | 7.260 | 7.404 | 7.223 | 7.343 | 188,611 | +0.14(+1.93%) |
Sep 25, 2020 | 7.112 | 7.242 | 7.029 | 7.204 | 164,034 | +0.02(+0.26%) |
Sep 24, 2020 | 7.130 | 7.316 | 7.047 | 7.186 | 177,514 | +0.06(+0.91%) |
Sep 23, 2020 | 7.353 | 7.436 | 7.103 | 7.121 | 233,484 | -0.22(-3.03%) |
Sep 22, 2020 | 7.566 | 7.640 | 7.292 | 7.343 | 248,541 | -0.19(-2.46%) |
Sep 21, 2020 | 7.843 | 8.066 | 7.455 | 7.529 | 319,638 | -0.49(-6.12%) |
Sep 18, 2020 | 7.992 | 8.149 | 7.871 | 8.019 | 703,650 | +0.08(+1.05%) |
Sep 17, 2020 | 7.890 | 7.992 | 7.880 | 7.936 | 140,028 | -0.06(-0.81%) |
Sep 16, 2020 | 8.029 | 8.131 | 7.908 | 8.001 | 259,525 | +0.01(+0.12%) |
Sep 15, 2020 | 8.103 | 8.131 | 7.973 | 7.992 | 295,835 | -0.11(-1.37%) |
Sep 14, 2020 | 8.019 | 8.168 | 8.010 | 8.103 | 147,314 | +0.12(+1.51%) |
Sep 11, 2020 | 7.955 | 8.075 | 7.918 | 7.982 | 191,894 | +0.01(+0.17%) |
Sep 10, 2020 | 7.936 | 8.029 | 7.918 | 7.968 | 272,259 | +0.04(+0.53%) |
Sep 09, 2020 | 8.103 | 8.121 | 7.908 | 7.927 | 308,616 | -0.13(-1.61%) |
Sep 08, 2020 | 8.195 | 8.223 | 7.982 | 8.056 | 291,473 | -0.23(-2.79%) |
Sep 04, 2020 | 8.334 | 8.519 | 8.232 | 8.288 | 420,181 | +0.28(+3.47%) |
Sep 03, 2020 | 7.955 | 8.242 | 7.955 | 8.010 | 256,215 | +0.10(+1.29%) |
Sep 02, 2020 | 7.918 | 8.010 | 7.853 | 7.908 | 264,123 | -0.04(-0.52%) |
Sep 01, 2020 | 7.945 | 8.001 | 7.871 | 7.950 | 216,101 | -0.06(-0.75%) |
Aug 31, 2020 | 8.158 | 8.168 | 7.992 | 8.010 | 181,975 | -0.19(-2.37%) |
Aug 28, 2020 | 8.381 | 8.418 | 8.112 | 8.205 | 218,568 | -0.15(-1.77%) |
Aug 27, 2020 | 8.334 | 8.501 | 8.297 | 8.353 | 282,191 | +0.02(+0.22%) |
Aug 26, 2020 | 8.427 | 8.445 | 8.288 | 8.334 | 181,734 | -0.12(-1.42%) |
Aug 25, 2020 | 8.445 | 8.552 | 8.367 | 8.455 | 291,828 | +0.06(+0.66%) |
Aug 24, 2020 | 8.334 | 8.399 | 8.186 | 8.399 | 340,938 | +0.11(+1.34%) |
Aug 21, 2020 | 8.297 | 8.344 | 8.121 | 8.288 | 458,409 | +0.01(+0.11%) |
Aug 20, 2020 | 8.344 | 8.427 | 8.250 | 8.279 | 181,001 | -0.18(-2.08%) |
Aug 19, 2020 | 8.519 | 8.519 | 8.376 | 8.455 | 259,910 | +0.00(+0.00%) |
Aug 18, 2020 | 8.464 | 8.566 | 8.362 | 8.455 | 334,327 | -0.06(-0.76%) |
Aug 17, 2020 | 8.501 | 8.575 | 8.362 | 8.519 | 362,378 | +0.05(+0.55%) |
Aug 14, 2020 | 8.279 | 8.510 | 8.242 | 8.473 | 188,331 | +0.14(+1.67%) |
Aug 13, 2020 | 8.501 | 8.575 | 8.232 | 8.334 | 225,460 | -0.20(-2.39%) |
Aug 12, 2020 | 8.742 | 8.751 | 8.381 | 8.538 | 618,399 | -0.06(-0.75%) |
Aug 11, 2020 | 8.640 | 8.779 | 8.556 | 8.603 | 374,846 | +0.09(+1.03%) |
Aug 10, 2020 | 8.427 | 8.584 | 8.200 | 8.515 | 415,122 | +0.14(+1.71%) |
Aug 07, 2020 | 8.038 | 8.381 | 7.806 | 8.371 | 294,591 | +0.30(+3.67%) |
Aug 06, 2020 | 8.047 | 8.103 | 7.964 | 8.075 | 156,215 | +0.02(+0.23%) |
Aug 05, 2020 | 7.964 | 8.056 | 7.834 | 8.056 | 244,661 | +0.19(+2.35%) |
Aug 04, 2020 | 7.797 | 7.894 | 7.742 | 7.871 | 205,948 | +0.05(+0.59%) |
Aug 03, 2020 | 8.029 | 8.038 | 7.806 | 7.825 | 261,477 | -0.19(-2.42%) |
Jul 31, 2020 | 8.056 | 8.112 | 7.871 | 8.019 | 189,411 | -0.11(-1.37%) |
Jul 30, 2020 | 8.093 | 8.149 | 7.578 | 8.131 | 159,632 | -0.13(-1.57%) |
Jul 29, 2020 | 8.131 | 8.279 | 7.968 | 8.260 | 261,324 | +0.11(+1.36%) |
Jul 28, 2020 | 8.177 | 8.232 | 7.913 | 8.149 | 229,609 | -0.03(-0.34%) |
Jul 27, 2020 | 8.242 | 8.427 | 8.038 | 8.177 | 259,723 | -0.12(-1.45%) |
Jul 24, 2020 | 8.288 | 8.519 | 8.140 | 8.297 | 442,319 | +0.08(+1.01%) |
Jul 23, 2020 | 7.853 | 8.223 | 7.464 | 8.214 | 377,796 | +0.53(+6.87%) |
Jul 22, 2020 | 7.732 | 7.742 | 7.542 | 7.686 | 134,588 | -0.12(-1.54%) |
Jul 21, 2020 | 7.538 | 7.816 | 7.538 | 7.806 | 170,135 | +0.36(+4.85%) |
Jul 20, 2020 | 7.455 | 7.575 | 7.399 | 7.445 | 175,518 | -0.06(-0.80%) |
Jul 17, 2020 | 7.556 | 7.630 | 7.473 | 7.505 | 152,371 | -0.08(-1.10%) |
Jul 16, 2020 | 7.575 | 7.686 | 7.163 | 7.589 | 260,326 | -0.00(-0.06%) |
Jul 15, 2020 | 7.399 | 7.630 | 7.334 | 7.593 | 223,264 | +0.38(+5.26%) |
Jul 14, 2020 | 7.316 | 7.343 | 7.075 | 7.214 | 324,209 | -0.08(-1.14%) |
Jul 13, 2020 | 7.390 | 7.390 | 7.121 | 7.297 | 382,709 | +0.01(+0.13%) |
Jul 10, 2020 | 6.993 | 7.297 | 6.900 | 7.288 | 330,836 | +0.33(+4.77%) |
Jul 09, 2020 | 7.343 | 7.343 | 6.900 | 6.956 | 461,987 | -0.41(-5.51%) |
Jul 08, 2020 | 7.343 | 7.445 | 7.122 | 7.362 | 336,415 | +0.00(+0.00%) |
Jul 07, 2020 | 7.500 | 7.518 | 7.325 | 7.362 | 256,004 | -0.21(-2.80%) |
Jul 06, 2020 | 7.731 | 7.740 | 7.500 | 7.574 | 245,804 | +0.04(+0.49%) |
Jul 02, 2020 | 7.740 | 7.795 | 7.518 | 7.537 | 178,968 | -0.04(-0.49%) |