Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.021 | 7.195 | 6.925 | 6.963 | 109,431 | -0.05(-0.69%) |
Sep 29, 2020 | 7.195 | 7.195 | 6.905 | 7.012 | 53,215 | -0.23(-3.20%) |
Sep 28, 2020 | 7.108 | 7.359 | 7.108 | 7.243 | 120,765 | +0.27(+3.88%) |
Sep 25, 2020 | 6.963 | 7.069 | 6.896 | 6.973 | 154,487 | -0.14(-1.90%) |
Sep 24, 2020 | 7.089 | 7.301 | 6.896 | 7.108 | 416,887 | -0.05(-0.67%) |
Sep 23, 2020 | 7.591 | 7.668 | 7.147 | 7.156 | 203,250 | -0.42(-5.51%) |
Sep 22, 2020 | 7.631 | 7.670 | 7.526 | 7.574 | 138,932 | -0.02(-0.25%) |
Sep 21, 2020 | 7.957 | 7.957 | 7.476 | 7.593 | 572,163 | -0.59(-7.26%) |
Sep 18, 2020 | 8.331 | 8.437 | 8.111 | 8.187 | 710,445 | -0.13(-1.61%) |
Sep 17, 2020 | 8.245 | 8.341 | 8.139 | 8.321 | 6,460,197 | -0.09(-1.03%) |
Sep 16, 2020 | 8.130 | 8.532 | 8.053 | 8.408 | 185,342 | +0.38(+4.78%) |
Sep 15, 2020 | 7.976 | 8.120 | 7.948 | 8.024 | 95,078 | +0.07(+0.84%) |
Sep 14, 2020 | 7.890 | 8.005 | 7.765 | 7.957 | 729,348 | +0.08(+0.97%) |
Sep 11, 2020 | 7.909 | 7.938 | 7.775 | 7.880 | 101,179 | -0.01(-0.12%) |
Sep 10, 2020 | 8.283 | 8.293 | 7.854 | 7.890 | 903,670 | -0.39(-4.75%) |
Sep 09, 2020 | 8.360 | 8.360 | 8.226 | 8.283 | 74,639 | +0.04(+0.47%) |
Sep 08, 2020 | 8.571 | 8.657 | 8.139 | 8.245 | 173,446 | -0.56(-6.32%) |
Sep 04, 2020 | 8.868 | 8.916 | 8.625 | 8.801 | 195,265 | +0.03(+0.33%) |
Sep 03, 2020 | 8.686 | 8.993 | 8.676 | 8.772 | 149,045 | +0.05(+0.55%) |
Sep 02, 2020 | 8.782 | 8.801 | 8.662 | 8.724 | 173,979 | -0.10(-1.09%) |
Sep 01, 2020 | 8.705 | 8.839 | 8.638 | 8.820 | 76,303 | +0.05(+0.55%) |
Aug 31, 2020 | 8.954 | 8.954 | 8.772 | 8.772 | 38,443 | -0.21(-2.35%) |
Aug 28, 2020 | 8.820 | 9.012 | 8.772 | 8.983 | 80,421 | +0.21(+2.40%) |
Aug 27, 2020 | 8.734 | 8.772 | 8.611 | 8.772 | 230,101 | +0.07(+0.77%) |
Aug 26, 2020 | 8.964 | 8.993 | 8.686 | 8.705 | 236,715 | -0.27(-2.99%) |
Aug 25, 2020 | 9.184 | 9.227 | 8.921 | 8.973 | 187,371 | -0.12(-1.27%) |
Aug 24, 2020 | 8.791 | 9.117 | 8.695 | 9.088 | 118,540 | +0.45(+5.22%) |
Aug 21, 2020 | 8.830 | 8.882 | 8.609 | 8.638 | 145,614 | -0.30(-3.33%) |
Aug 20, 2020 | 9.184 | 9.184 | 8.935 | 8.935 | 104,758 | -0.36(-3.92%) |
Aug 19, 2020 | 9.299 | 9.491 | 9.266 | 9.299 | 65,126 | -0.03(-0.31%) |
Aug 18, 2020 | 9.462 | 9.558 | 9.290 | 9.328 | 961,188 | -0.21(-2.21%) |
Aug 17, 2020 | 9.654 | 9.654 | 9.474 | 9.539 | 98,235 | -0.12(-1.29%) |
Aug 14, 2020 | 9.491 | 9.664 | 9.405 | 9.664 | 82,508 | +0.08(+0.80%) |
Aug 13, 2020 | 9.692 | 9.740 | 9.520 | 9.587 | 304,321 | -0.20(-2.06%) |
Aug 12, 2020 | 9.855 | 9.884 | 9.625 | 9.788 | 193,891 | +0.09(+0.89%) |
Aug 11, 2020 | 9.846 | 10.08 | 9.644 | 9.702 | 393,588 | +0.10(+1.00%) |
Aug 10, 2020 | 9.261 | 9.635 | 9.218 | 9.606 | 185,147 | +0.42(+4.59%) |
Aug 07, 2020 | 9.098 | 9.184 | 8.925 | 9.184 | 100,344 | +0.07(+0.74%) |
Aug 06, 2020 | 9.338 | 9.338 | 9.098 | 9.117 | 90,337 | -0.23(-2.46%) |
Aug 05, 2020 | 9.242 | 9.472 | 9.227 | 9.347 | 108,101 | +0.30(+3.28%) |
Aug 04, 2020 | 8.753 | 9.108 | 8.753 | 9.050 | 88,890 | +0.28(+3.17%) |
Aug 03, 2020 | 8.571 | 8.858 | 8.504 | 8.772 | 94,167 | +0.20(+2.35%) |
Jul 31, 2020 | 8.686 | 8.695 | 8.417 | 8.571 | 93,982 | -0.16(-1.87%) |
Jul 30, 2020 | 8.858 | 8.858 | 8.609 | 8.734 | 157,023 | -0.25(-2.77%) |
Jul 29, 2020 | 8.820 | 9.002 | 8.769 | 8.983 | 169,083 | +0.18(+2.07%) |
Jul 28, 2020 | 8.964 | 9.079 | 8.782 | 8.801 | 61,246 | -0.29(-3.16%) |
Jul 27, 2020 | 9.021 | 9.098 | 8.877 | 9.088 | 107,454 | +0.10(+1.07%) |
Jul 24, 2020 | 8.945 | 9.078 | 8.887 | 8.993 | 163,868 | +0.00(+0.00%) |
Jul 23, 2020 | 8.743 | 9.002 | 8.662 | 8.993 | 202,655 | +0.29(+3.30%) |
Jul 22, 2020 | 8.810 | 8.810 | 8.638 | 8.705 | 138,079 | -0.20(-2.26%) |
Jul 21, 2020 | 8.561 | 9.031 | 8.543 | 8.906 | 246,371 | +0.63(+7.65%) |
Jul 20, 2020 | 8.312 | 8.504 | 8.254 | 8.274 | 101,831 | +0.00(+0.00%) |
Jul 17, 2020 | 8.417 | 8.532 | 8.240 | 8.274 | 144,884 | -0.12(-1.48%) |
Jul 16, 2020 | 8.389 | 8.552 | 8.226 | 8.398 | 214,073 | -0.09(-1.02%) |
Jul 15, 2020 | 8.379 | 8.552 | 8.274 | 8.484 | 310,742 | +0.35(+4.24%) |
Jul 14, 2020 | 7.650 | 8.139 | 7.622 | 8.139 | 288,339 | +0.41(+5.34%) |
Jul 13, 2020 | 8.015 | 8.015 | 7.708 | 7.727 | 351,362 | -0.16(-2.07%) |
Jul 10, 2020 | 7.631 | 7.890 | 7.583 | 7.890 | 127,778 | +0.22(+2.88%) |
Jul 09, 2020 | 8.111 | 8.130 | 7.660 | 7.670 | 471,426 | -0.49(-5.99%) |
Jul 08, 2020 | 8.130 | 8.302 | 8.022 | 8.158 | 197,751 | +0.06(+0.71%) |
Jul 07, 2020 | 8.274 | 8.293 | 8.101 | 8.101 | 190,259 | -0.32(-3.76%) |
Jul 06, 2020 | 8.312 | 8.504 | 8.206 | 8.417 | 182,259 | +0.29(+3.54%) |
Jul 02, 2020 | 8.235 | 8.374 | 8.101 | 8.130 | 121,102 | +0.09(+1.07%) |