Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.688 | 7.734 | 7.650 | 7.673 | 490,599 | -0.02(-0.20%) |
Sep 29, 2020 | 7.696 | 7.719 | 7.650 | 7.688 | 461,450 | -0.01(-0.15%) |
Sep 28, 2020 | 7.745 | 7.821 | 7.685 | 7.700 | 583,850 | -0.05(-0.69%) |
Sep 25, 2020 | 7.662 | 7.768 | 7.639 | 7.753 | 544,542 | +0.14(+1.79%) |
Sep 24, 2020 | 7.594 | 7.677 | 7.563 | 7.616 | 717,679 | +0.01(+0.10%) |
Sep 23, 2020 | 7.677 | 7.707 | 7.594 | 7.609 | 842,693 | -0.10(-1.28%) |
Sep 22, 2020 | 7.761 | 7.799 | 7.669 | 7.707 | 538,243 | -0.05(-0.68%) |
Sep 21, 2020 | 7.753 | 7.761 | 7.639 | 7.761 | 757,939 | -0.04(-0.49%) |
Sep 18, 2020 | 7.867 | 7.943 | 7.791 | 7.799 | 318,297 | -0.09(-1.15%) |
Sep 17, 2020 | 7.814 | 7.916 | 7.806 | 7.890 | 411,941 | +0.03(+0.39%) |
Sep 16, 2020 | 7.920 | 7.958 | 7.844 | 7.859 | 485,606 | -0.10(-1.24%) |
Sep 15, 2020 | 7.837 | 7.981 | 7.829 | 7.958 | 409,414 | +0.14(+1.85%) |
Sep 14, 2020 | 7.791 | 7.851 | 7.738 | 7.814 | 480,669 | +0.03(+0.39%) |
Sep 11, 2020 | 7.943 | 7.973 | 7.730 | 7.783 | 697,040 | -0.17(-2.10%) |
Sep 10, 2020 | 8.011 | 8.041 | 7.920 | 7.950 | 521,402 | -0.01(-0.10%) |
Sep 09, 2020 | 7.776 | 7.973 | 7.776 | 7.958 | 553,210 | +0.21(+2.64%) |
Sep 08, 2020 | 7.662 | 7.753 | 7.601 | 7.753 | 643,032 | +0.07(+0.89%) |
Sep 04, 2020 | 7.677 | 7.745 | 7.578 | 7.685 | 879,959 | +0.02(+0.20%) |
Sep 03, 2020 | 7.874 | 7.950 | 7.631 | 7.669 | 1,216,123 | -0.21(-2.70%) |
Sep 02, 2020 | 7.859 | 7.912 | 7.730 | 7.882 | 721,810 | +0.02(+0.29%) |
Sep 01, 2020 | 7.859 | 7.912 | 7.837 | 7.859 | 454,955 | -0.02(-0.29%) |
Aug 31, 2020 | 7.730 | 7.917 | 7.685 | 7.882 | 618,766 | +0.14(+1.86%) |
Aug 28, 2020 | 7.776 | 7.821 | 7.730 | 7.738 | 606,700 | -0.03(-0.44%) |
Aug 27, 2020 | 7.863 | 7.885 | 7.772 | 7.772 | 744,459 | -0.11(-1.44%) |
Aug 26, 2020 | 7.900 | 7.926 | 7.847 | 7.885 | 565,335 | -0.03(-0.38%) |
Aug 25, 2020 | 7.893 | 7.946 | 7.825 | 7.915 | 757,199 | +0.07(+0.87%) |
Aug 24, 2020 | 7.893 | 7.923 | 7.787 | 7.847 | 859,477 | -0.03(-0.38%) |
Aug 21, 2020 | 8.081 | 8.084 | 7.847 | 7.878 | 1,143,313 | -0.21(-2.61%) |
Aug 20, 2020 | 8.074 | 8.112 | 8.074 | 8.089 | 434,249 | +0.00(+0.00%) |
Aug 19, 2020 | 8.112 | 8.127 | 8.074 | 8.089 | 581,632 | -0.04(-0.46%) |
Aug 18, 2020 | 8.142 | 8.164 | 8.096 | 8.127 | 567,953 | -0.01(-0.09%) |
Aug 17, 2020 | 8.202 | 8.217 | 8.096 | 8.134 | 646,206 | -0.08(-1.01%) |
Aug 14, 2020 | 8.255 | 8.255 | 8.187 | 8.217 | 469,014 | -0.02(-0.27%) |
Aug 13, 2020 | 8.195 | 8.262 | 8.187 | 8.240 | 462,875 | +0.03(+0.37%) |
Aug 12, 2020 | 8.225 | 8.256 | 8.195 | 8.210 | 584,855 | -0.05(-0.55%) |
Aug 11, 2020 | 8.300 | 8.315 | 8.232 | 8.255 | 647,649 | -0.03(-0.36%) |
Aug 10, 2020 | 8.315 | 8.315 | 8.232 | 8.285 | 569,602 | +0.02(+0.27%) |
Aug 07, 2020 | 8.225 | 8.262 | 8.210 | 8.262 | 325,222 | +0.03(+0.37%) |
Aug 06, 2020 | 8.285 | 8.285 | 8.202 | 8.232 | 555,761 | +0.02(+0.18%) |
Aug 05, 2020 | 8.240 | 8.264 | 8.202 | 8.217 | 397,211 | -0.01(-0.09%) |
Aug 04, 2020 | 8.179 | 8.240 | 8.164 | 8.225 | 360,982 | +0.02(+0.18%) |
Aug 03, 2020 | 8.187 | 8.210 | 8.134 | 8.210 | 410,021 | +0.05(+0.55%) |
Jul 31, 2020 | 8.255 | 8.255 | 8.119 | 8.164 | 431,509 | -0.04(-0.46%) |
Jul 30, 2020 | 8.247 | 8.247 | 8.127 | 8.202 | 543,929 | -0.05(-0.59%) |
Jul 29, 2020 | 8.251 | 8.296 | 8.251 | 8.251 | 645,348 | +0.02(+0.18%) |
Jul 28, 2020 | 8.169 | 8.251 | 8.169 | 8.236 | 344,866 | +0.03(+0.37%) |
Jul 27, 2020 | 8.199 | 8.214 | 8.146 | 8.206 | 433,750 | +0.01(+0.09%) |
Jul 24, 2020 | 8.131 | 8.214 | 8.097 | 8.199 | 561,656 | +0.03(+0.37%) |
Jul 23, 2020 | 8.161 | 8.214 | 8.161 | 8.169 | 278,582 | +0.00(+0.00%) |
Jul 22, 2020 | 8.176 | 8.199 | 8.146 | 8.169 | 482,992 | -0.02(-0.18%) |
Jul 21, 2020 | 8.176 | 8.236 | 8.169 | 8.184 | 398,878 | +0.02(+0.28%) |
Jul 20, 2020 | 8.229 | 8.244 | 8.139 | 8.161 | 626,923 | -0.05(-0.55%) |
Jul 17, 2020 | 8.199 | 8.266 | 8.199 | 8.206 | 348,885 | +0.01(+0.09%) |
Jul 16, 2020 | 8.191 | 8.229 | 8.176 | 8.199 | 404,142 | +0.02(+0.18%) |
Jul 15, 2020 | 8.259 | 8.281 | 8.184 | 8.184 | 440,973 | -0.05(-0.64%) |
Jul 14, 2020 | 8.161 | 8.304 | 8.161 | 8.236 | 593,028 | +0.06(+0.73%) |
Jul 13, 2020 | 8.326 | 8.371 | 8.176 | 8.176 | 752,356 | -0.17(-1.98%) |
Jul 10, 2020 | 8.214 | 8.356 | 8.201 | 8.341 | 488,333 | +0.17(+2.02%) |
Jul 09, 2020 | 8.206 | 8.221 | 8.034 | 8.176 | 744,150 | -0.03(-0.37%) |
Jul 08, 2020 | 8.184 | 8.292 | 8.161 | 8.206 | 370,690 | -0.02(-0.27%) |
Jul 07, 2020 | 8.191 | 8.298 | 8.185 | 8.229 | 360,181 | -0.03(-0.36%) |
Jul 06, 2020 | 8.371 | 8.416 | 8.229 | 8.259 | 418,473 | -0.08(-0.90%) |
Jul 02, 2020 | 8.364 | 8.409 | 8.311 | 8.334 | 335,687 | +0.05(+0.54%) |