Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.690 | 7.736 | 7.652 | 7.675 | 490,503 | -0.02(-0.20%) |
Sep 29, 2020 | 7.698 | 7.720 | 7.652 | 7.690 | 461,360 | -0.01(-0.15%) |
Sep 28, 2020 | 7.747 | 7.823 | 7.686 | 7.701 | 583,736 | -0.05(-0.69%) |
Sep 25, 2020 | 7.663 | 7.770 | 7.641 | 7.755 | 544,436 | +0.14(+1.79%) |
Sep 24, 2020 | 7.595 | 7.678 | 7.565 | 7.618 | 717,539 | +0.01(+0.10%) |
Sep 23, 2020 | 7.679 | 7.709 | 7.595 | 7.610 | 842,528 | -0.10(-1.28%) |
Sep 22, 2020 | 7.762 | 7.800 | 7.671 | 7.709 | 538,138 | -0.05(-0.68%) |
Sep 21, 2020 | 7.755 | 7.762 | 7.641 | 7.762 | 757,791 | -0.04(-0.49%) |
Sep 18, 2020 | 7.868 | 7.944 | 7.792 | 7.800 | 318,235 | -0.09(-1.15%) |
Sep 17, 2020 | 7.815 | 7.917 | 7.808 | 7.891 | 411,860 | +0.03(+0.39%) |
Sep 16, 2020 | 7.922 | 7.960 | 7.846 | 7.861 | 485,511 | -0.10(-1.24%) |
Sep 15, 2020 | 7.838 | 7.982 | 7.830 | 7.960 | 409,334 | +0.14(+1.85%) |
Sep 14, 2020 | 7.792 | 7.853 | 7.739 | 7.815 | 480,575 | +0.03(+0.39%) |
Sep 11, 2020 | 7.944 | 7.974 | 7.732 | 7.785 | 696,904 | -0.17(-2.10%) |
Sep 10, 2020 | 8.013 | 8.043 | 7.922 | 7.952 | 521,301 | -0.01(-0.10%) |
Sep 09, 2020 | 7.777 | 7.975 | 7.777 | 7.960 | 553,102 | +0.21(+2.64%) |
Sep 08, 2020 | 7.663 | 7.755 | 7.603 | 7.755 | 642,907 | +0.07(+0.89%) |
Sep 04, 2020 | 7.679 | 7.747 | 7.580 | 7.686 | 879,787 | +0.02(+0.20%) |
Sep 03, 2020 | 7.876 | 7.952 | 7.633 | 7.671 | 1,215,885 | -0.21(-2.70%) |
Sep 02, 2020 | 7.861 | 7.914 | 7.732 | 7.884 | 721,669 | +0.02(+0.29%) |
Sep 01, 2020 | 7.861 | 7.914 | 7.838 | 7.861 | 454,866 | -0.02(-0.29%) |
Aug 31, 2020 | 7.732 | 7.919 | 7.686 | 7.884 | 618,645 | +0.14(+1.86%) |
Aug 28, 2020 | 7.777 | 7.823 | 7.732 | 7.739 | 606,582 | -0.03(-0.44%) |
Aug 27, 2020 | 7.864 | 7.887 | 7.774 | 7.774 | 744,313 | -0.11(-1.44%) |
Aug 26, 2020 | 7.902 | 7.928 | 7.849 | 7.887 | 565,224 | -0.03(-0.38%) |
Aug 25, 2020 | 7.894 | 7.947 | 7.826 | 7.917 | 757,051 | +0.07(+0.87%) |
Aug 24, 2020 | 7.894 | 7.924 | 7.789 | 7.849 | 859,309 | -0.03(-0.38%) |
Aug 21, 2020 | 8.083 | 8.086 | 7.849 | 7.879 | 1,143,090 | -0.21(-2.61%) |
Aug 20, 2020 | 8.075 | 8.113 | 8.075 | 8.090 | 434,164 | +0.00(+0.00%) |
Aug 19, 2020 | 8.113 | 8.128 | 8.075 | 8.090 | 581,518 | -0.04(-0.46%) |
Aug 18, 2020 | 8.143 | 8.166 | 8.098 | 8.128 | 567,842 | -0.01(-0.09%) |
Aug 17, 2020 | 8.204 | 8.219 | 8.098 | 8.136 | 646,079 | -0.08(-1.01%) |
Aug 14, 2020 | 8.257 | 8.257 | 8.189 | 8.219 | 468,922 | -0.02(-0.27%) |
Aug 13, 2020 | 8.196 | 8.264 | 8.189 | 8.241 | 462,785 | +0.03(+0.37%) |
Aug 12, 2020 | 8.226 | 8.258 | 8.196 | 8.211 | 584,740 | -0.05(-0.55%) |
Aug 11, 2020 | 8.302 | 8.317 | 8.234 | 8.257 | 647,522 | -0.03(-0.36%) |
Aug 10, 2020 | 8.317 | 8.317 | 8.234 | 8.287 | 569,491 | +0.02(+0.27%) |
Aug 07, 2020 | 8.226 | 8.264 | 8.211 | 8.264 | 325,158 | +0.03(+0.37%) |
Aug 06, 2020 | 8.287 | 8.287 | 8.204 | 8.234 | 555,652 | +0.02(+0.18%) |
Aug 05, 2020 | 8.241 | 8.265 | 8.204 | 8.219 | 397,133 | -0.01(-0.09%) |
Aug 04, 2020 | 8.181 | 8.241 | 8.166 | 8.226 | 360,911 | +0.02(+0.18%) |
Aug 03, 2020 | 8.189 | 8.211 | 8.136 | 8.211 | 409,940 | +0.05(+0.55%) |
Jul 31, 2020 | 8.257 | 8.257 | 8.121 | 8.166 | 431,424 | -0.04(-0.46%) |
Jul 30, 2020 | 8.249 | 8.249 | 8.128 | 8.204 | 543,823 | -0.05(-0.59%) |
Jul 29, 2020 | 8.253 | 8.298 | 8.253 | 8.253 | 645,221 | +0.02(+0.18%) |
Jul 28, 2020 | 8.170 | 8.253 | 8.170 | 8.238 | 344,798 | +0.03(+0.37%) |
Jul 27, 2020 | 8.200 | 8.215 | 8.148 | 8.208 | 433,665 | +0.01(+0.09%) |
Jul 24, 2020 | 8.133 | 8.215 | 8.099 | 8.200 | 561,547 | +0.03(+0.37%) |
Jul 23, 2020 | 8.163 | 8.215 | 8.163 | 8.170 | 278,527 | +0.00(+0.00%) |
Jul 22, 2020 | 8.178 | 8.200 | 8.148 | 8.170 | 482,898 | -0.01(-0.18%) |
Jul 21, 2020 | 8.178 | 8.238 | 8.170 | 8.185 | 398,801 | +0.02(+0.28%) |
Jul 20, 2020 | 8.230 | 8.245 | 8.140 | 8.163 | 626,801 | -0.05(-0.55%) |
Jul 17, 2020 | 8.200 | 8.268 | 8.200 | 8.208 | 348,817 | +0.01(+0.09%) |
Jul 16, 2020 | 8.193 | 8.230 | 8.178 | 8.200 | 404,063 | +0.02(+0.18%) |
Jul 15, 2020 | 8.260 | 8.283 | 8.185 | 8.185 | 440,887 | -0.05(-0.64%) |
Jul 14, 2020 | 8.163 | 8.305 | 8.163 | 8.238 | 592,912 | +0.06(+0.73%) |
Jul 13, 2020 | 8.328 | 8.373 | 8.178 | 8.178 | 752,209 | -0.17(-1.98%) |
Jul 10, 2020 | 8.215 | 8.358 | 8.203 | 8.343 | 488,238 | +0.17(+2.02%) |
Jul 09, 2020 | 8.208 | 8.223 | 8.035 | 8.178 | 744,005 | -0.03(-0.37%) |
Jul 08, 2020 | 8.185 | 8.294 | 8.163 | 8.208 | 370,618 | -0.02(-0.27%) |
Jul 07, 2020 | 8.193 | 8.299 | 8.186 | 8.230 | 360,111 | -0.03(-0.36%) |
Jul 06, 2020 | 8.373 | 8.418 | 8.230 | 8.260 | 418,391 | -0.08(-0.90%) |
Jul 02, 2020 | 8.365 | 8.410 | 8.313 | 8.335 | 335,622 | +0.05(+0.54%) |