Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.429 | 6.429 | 6.215 | 6.309 | 1,346,339 | -0.09(-1.34%) |
Oct 29, 2020 | 6.301 | 6.403 | 6.172 | 6.395 | 1,886,715 | -0.01(-0.13%) |
Oct 28, 2020 | 6.532 | 6.549 | 6.369 | 6.403 | 2,372,999 | -0.24(-3.61%) |
Oct 27, 2020 | 6.755 | 6.772 | 6.635 | 6.643 | 912,080 | -0.07(-1.02%) |
Oct 26, 2020 | 6.738 | 6.772 | 6.601 | 6.712 | 2,148,709 | -0.15(-2.13%) |
Oct 23, 2020 | 7.038 | 7.063 | 6.793 | 6.858 | 1,753,122 | -0.18(-2.56%) |
Oct 22, 2020 | 7.003 | 7.070 | 6.978 | 7.038 | 1,130,200 | +0.08(+1.11%) |
Oct 21, 2020 | 6.943 | 7.038 | 6.926 | 6.961 | 2,007,165 | -0.15(-2.05%) |
Oct 20, 2020 | 7.201 | 7.201 | 7.089 | 7.106 | 1,027,764 | -0.06(-0.84%) |
Oct 19, 2020 | 7.269 | 7.312 | 7.158 | 7.166 | 1,348,626 | -0.11(-1.53%) |
Oct 16, 2020 | 7.406 | 7.432 | 7.252 | 7.278 | 1,204,367 | -0.22(-2.97%) |
Oct 15, 2020 | 7.398 | 7.509 | 7.372 | 7.501 | 1,103,696 | -0.09(-1.13%) |
Oct 14, 2020 | 7.449 | 7.621 | 7.445 | 7.586 | 1,188,959 | +0.16(+2.19%) |
Oct 13, 2020 | 7.441 | 7.496 | 7.376 | 7.423 | 1,403,296 | -0.10(-1.37%) |
Oct 12, 2020 | 7.629 | 7.633 | 7.483 | 7.526 | 1,983,504 | -0.28(-3.62%) |
Oct 09, 2020 | 7.895 | 7.934 | 7.766 | 7.809 | 1,554,105 | +0.14(+1.79%) |
Oct 08, 2020 | 7.629 | 7.723 | 7.608 | 7.672 | 1,477,348 | +0.06(+0.79%) |
Oct 07, 2020 | 7.672 | 7.732 | 7.603 | 7.612 | 1,446,040 | -0.15(-1.99%) |
Oct 06, 2020 | 7.843 | 7.916 | 7.723 | 7.766 | 1,048,607 | -0.10(-1.31%) |
Oct 05, 2020 | 7.706 | 7.878 | 7.681 | 7.869 | 1,011,280 | +0.26(+3.38%) |
Oct 02, 2020 | 7.535 | 7.689 | 7.458 | 7.612 | 1,088,644 | +0.03(+0.34%) |
Oct 01, 2020 | 7.543 | 7.612 | 7.466 | 7.586 | 773,261 | +0.02(+0.23%) |
Sep 30, 2020 | 7.561 | 7.655 | 7.543 | 7.569 | 1,129,567 | +0.05(+0.68%) |
Sep 29, 2020 | 7.518 | 7.586 | 7.441 | 7.518 | 1,594,811 | +0.08(+1.04%) |
Sep 28, 2020 | 7.586 | 7.603 | 7.389 | 7.441 | 1,649,694 | -0.16(-2.14%) |
Sep 25, 2020 | 7.552 | 7.745 | 7.539 | 7.603 | 1,530,891 | +0.09(+1.26%) |
Sep 24, 2020 | 7.466 | 7.591 | 7.364 | 7.509 | 1,957,992 | +0.03(+0.46%) |
Sep 23, 2020 | 7.758 | 7.852 | 7.475 | 7.475 | 2,020,974 | -0.39(-5.01%) |
Sep 22, 2020 | 8.101 | 8.126 | 7.861 | 7.869 | 876,268 | -0.21(-2.65%) |
Sep 21, 2020 | 8.212 | 8.238 | 7.998 | 8.084 | 1,625,113 | -0.33(-3.97%) |
Sep 18, 2020 | 8.306 | 8.418 | 8.272 | 8.418 | 1,404,784 | +0.14(+1.66%) |
Sep 17, 2020 | 8.246 | 8.358 | 8.204 | 8.281 | 1,298,708 | +0.04(+0.52%) |
Sep 16, 2020 | 8.161 | 8.375 | 8.144 | 8.238 | 1,462,286 | +0.05(+0.63%) |
Sep 15, 2020 | 8.366 | 8.383 | 8.105 | 8.186 | 2,695,154 | -0.15(-1.85%) |
Sep 14, 2020 | 8.426 | 8.426 | 8.264 | 8.341 | 2,175,708 | +0.08(+0.93%) |
Sep 11, 2020 | 8.204 | 8.375 | 8.127 | 8.264 | 2,668,997 | +0.39(+4.90%) |
Sep 10, 2020 | 7.886 | 7.964 | 7.809 | 7.878 | 1,387,187 | +0.03(+0.44%) |
Sep 09, 2020 | 7.792 | 7.921 | 7.758 | 7.843 | 1,746,702 | +0.21(+2.81%) |
Sep 08, 2020 | 7.526 | 7.706 | 7.441 | 7.629 | 2,362,134 | +0.22(+3.01%) |
Sep 04, 2020 | 7.312 | 7.423 | 7.184 | 7.406 | 1,655,947 | +0.06(+0.82%) |
Sep 03, 2020 | 7.286 | 7.423 | 7.269 | 7.346 | 3,090,848 | -0.15(-1.94%) |
Sep 02, 2020 | 7.552 | 7.578 | 7.398 | 7.492 | 2,769,046 | -0.28(-3.64%) |
Sep 01, 2020 | 7.818 | 7.826 | 7.706 | 7.775 | 1,517,297 | -0.04(-0.55%) |
Aug 31, 2020 | 7.801 | 7.873 | 7.749 | 7.818 | 1,345,632 | -0.07(-0.87%) |
Aug 28, 2020 | 7.852 | 7.895 | 7.792 | 7.886 | 1,634,599 | +0.08(+0.99%) |
Aug 27, 2020 | 7.989 | 8.041 | 7.715 | 7.809 | 3,747,787 | -0.45(-5.40%) |
Aug 26, 2020 | 8.289 | 8.315 | 8.178 | 8.255 | 1,729,366 | +0.09(+1.05%) |
Aug 25, 2020 | 8.135 | 8.234 | 8.084 | 8.169 | 1,648,762 | +0.03(+0.32%) |
Aug 24, 2020 | 8.101 | 8.169 | 7.989 | 8.144 | 1,995,004 | +0.04(+0.53%) |
Aug 21, 2020 | 7.972 | 8.101 | 7.955 | 8.101 | 2,010,235 | +0.01(+0.11%) |
Aug 20, 2020 | 7.895 | 8.186 | 7.878 | 8.092 | 1,680,125 | +0.04(+0.53%) |
Aug 19, 2020 | 8.238 | 8.255 | 8.036 | 8.049 | 1,989,533 | -0.34(-4.09%) |
Aug 18, 2020 | 8.418 | 8.469 | 8.315 | 8.392 | 3,401,955 | +0.09(+1.03%) |
Aug 17, 2020 | 8.290 | 8.355 | 8.167 | 8.306 | 2,577,557 | +0.09(+1.09%) |
Aug 14, 2020 | 8.151 | 8.315 | 8.033 | 8.216 | 2,152,750 | -0.04(-0.49%) |
Aug 13, 2020 | 8.298 | 8.372 | 8.241 | 8.257 | 1,888,967 | -0.17(-2.04%) |
Aug 12, 2020 | 8.339 | 8.445 | 8.290 | 8.429 | 1,864,335 | +0.19(+2.28%) |
Aug 11, 2020 | 8.372 | 8.405 | 8.225 | 8.241 | 1,890,388 | +0.08(+1.00%) |
Aug 10, 2020 | 8.176 | 8.225 | 8.127 | 8.159 | 2,010,620 | +0.00(+0.00%) |
Aug 07, 2020 | 7.955 | 8.159 | 7.910 | 8.159 | 2,143,576 | +0.08(+1.01%) |
Aug 06, 2020 | 8.102 | 8.176 | 8.004 | 8.077 | 1,898,317 | +0.00(+0.00%) |
Aug 05, 2020 | 8.159 | 8.184 | 8.037 | 8.077 | 2,263,898 | +0.06(+0.71%) |
Aug 04, 2020 | 7.971 | 8.106 | 7.926 | 8.020 | 1,009,787 | +0.05(+0.62%) |