Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.734 | 8.873 | 8.464 | 8.734 | 342,911 | -0.02(-0.21%) |
Oct 29, 2020 | 8.566 | 8.761 | 8.398 | 8.752 | 206,253 | +0.17(+1.95%) |
Oct 28, 2020 | 8.446 | 8.696 | 8.353 | 8.585 | 301,401 | -0.02(-0.22%) |
Oct 27, 2020 | 8.808 | 8.864 | 8.604 | 8.604 | 259,983 | -0.19(-2.17%) |
Oct 26, 2020 | 8.892 | 8.949 | 8.734 | 8.794 | 172,970 | -0.16(-1.82%) |
Oct 23, 2020 | 8.966 | 9.252 | 8.780 | 8.957 | 341,942 | +0.13(+1.47%) |
Oct 22, 2020 | 8.455 | 8.826 | 8.427 | 8.826 | 330,926 | +0.40(+4.74%) |
Oct 21, 2020 | 8.399 | 8.492 | 8.139 | 8.427 | 127,234 | +0.04(+0.44%) |
Oct 20, 2020 | 8.250 | 8.492 | 8.250 | 8.390 | 132,318 | +0.12(+1.46%) |
Oct 19, 2020 | 8.278 | 8.334 | 8.111 | 8.269 | 114,384 | +0.05(+0.56%) |
Oct 16, 2020 | 8.376 | 8.376 | 8.000 | 8.223 | 99,343 | +0.10(+1.26%) |
Oct 15, 2020 | 7.888 | 8.120 | 7.860 | 8.120 | 152,104 | +0.17(+2.10%) |
Oct 14, 2020 | 8.158 | 8.185 | 7.944 | 7.953 | 132,920 | -0.25(-3.06%) |
Oct 13, 2020 | 8.060 | 8.353 | 8.060 | 8.204 | 163,493 | -0.19(-2.21%) |
Oct 12, 2020 | 8.186 | 8.408 | 8.163 | 8.390 | 118,136 | +0.19(+2.26%) |
Oct 09, 2020 | 8.362 | 8.390 | 8.149 | 8.205 | 117,491 | -0.08(-1.01%) |
Oct 08, 2020 | 8.093 | 8.464 | 7.862 | 8.288 | 179,107 | +0.12(+1.47%) |
Oct 07, 2020 | 8.001 | 8.200 | 7.816 | 8.168 | 192,749 | +0.24(+3.04%) |
Oct 06, 2020 | 8.084 | 8.177 | 7.880 | 7.927 | 180,240 | -0.06(-0.70%) |
Oct 05, 2020 | 7.422 | 8.001 | 7.422 | 7.982 | 168,839 | +0.29(+3.73%) |
Oct 02, 2020 | 7.343 | 7.732 | 7.306 | 7.695 | 129,801 | +0.23(+3.10%) |
Oct 01, 2020 | 7.482 | 7.510 | 7.334 | 7.464 | 118,851 | -0.01(-0.12%) |
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%) |