Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.147 | 8.147 | 7.890 | 7.936 | 315,582 | -0.22(-2.71%) |
Oct 29, 2020 | 7.816 | 8.198 | 7.780 | 8.157 | 287,745 | +0.29(+3.62%) |
Oct 28, 2020 | 8.313 | 8.432 | 7.816 | 7.872 | 688,937 | -0.64(-7.56%) |
Oct 27, 2020 | 8.331 | 8.543 | 8.221 | 8.515 | 365,500 | +0.25(+3.00%) |
Oct 26, 2020 | 8.561 | 8.561 | 8.230 | 8.267 | 351,880 | -0.35(-4.06%) |
Oct 23, 2020 | 8.552 | 8.745 | 8.488 | 8.616 | 286,873 | +0.06(+0.75%) |
Oct 22, 2020 | 8.644 | 8.782 | 8.515 | 8.552 | 307,977 | -0.01(-0.11%) |
Oct 21, 2020 | 8.791 | 8.819 | 8.525 | 8.561 | 356,373 | -0.22(-2.51%) |
Oct 20, 2020 | 8.589 | 8.819 | 8.589 | 8.782 | 402,391 | +0.23(+2.69%) |
Oct 19, 2020 | 8.846 | 8.883 | 8.534 | 8.552 | 367,327 | -0.26(-2.97%) |
Oct 16, 2020 | 9.132 | 9.241 | 8.687 | 8.814 | 631,795 | -0.29(-3.19%) |
Oct 15, 2020 | 8.515 | 9.132 | 8.415 | 9.105 | 545,691 | +0.49(+5.69%) |
Oct 14, 2020 | 8.360 | 8.778 | 8.360 | 8.614 | 391,625 | +0.14(+1.61%) |
Oct 13, 2020 | 8.487 | 8.578 | 8.351 | 8.478 | 331,249 | -0.01(-0.11%) |
Oct 12, 2020 | 8.433 | 8.599 | 8.324 | 8.487 | 297,357 | +0.06(+0.75%) |
Oct 09, 2020 | 8.496 | 8.542 | 8.251 | 8.424 | 517,003 | +0.03(+0.32%) |
Oct 08, 2020 | 8.433 | 8.433 | 8.224 | 8.396 | 416,775 | +0.08(+0.98%) |
Oct 07, 2020 | 8.133 | 8.415 | 8.088 | 8.315 | 457,029 | +0.28(+3.50%) |
Oct 06, 2020 | 8.460 | 8.460 | 8.006 | 8.033 | 382,092 | -0.36(-4.32%) |
Oct 05, 2020 | 8.360 | 8.460 | 8.351 | 8.396 | 377,981 | +0.18(+2.21%) |
Oct 02, 2020 | 8.042 | 8.233 | 8.042 | 8.215 | 378,526 | +0.00(+0.00%) |
Oct 01, 2020 | 8.115 | 8.224 | 8.079 | 8.215 | 332,183 | +0.10(+1.23%) |
Sep 30, 2020 | 7.952 | 8.378 | 7.952 | 8.115 | 372,131 | +0.16(+2.05%) |
Sep 29, 2020 | 7.970 | 8.144 | 7.879 | 7.952 | 326,495 | +0.05(+0.69%) |
Sep 28, 2020 | 7.988 | 8.160 | 7.825 | 7.897 | 251,292 | -0.03(-0.34%) |
Sep 25, 2020 | 8.061 | 8.115 | 7.861 | 7.924 | 207,330 | -0.16(-2.02%) |
Sep 24, 2020 | 7.915 | 8.197 | 7.770 | 8.088 | 432,475 | +0.19(+2.41%) |
Sep 23, 2020 | 8.015 | 8.170 | 7.870 | 7.897 | 332,271 | -0.13(-1.58%) |
Sep 22, 2020 | 8.224 | 8.233 | 8.015 | 8.024 | 353,064 | -0.08(-1.01%) |
Sep 21, 2020 | 8.596 | 8.637 | 8.106 | 8.106 | 511,972 | -0.77(-8.69%) |
Sep 18, 2020 | 8.823 | 8.896 | 8.605 | 8.878 | 309,783 | +0.04(+0.41%) |
Sep 17, 2020 | 8.823 | 8.950 | 8.687 | 8.841 | 344,902 | -0.07(-0.81%) |
Sep 16, 2020 | 8.769 | 9.041 | 8.639 | 8.914 | 427,568 | +0.13(+1.45%) |
Sep 15, 2020 | 8.787 | 8.896 | 8.614 | 8.787 | 511,921 | +0.25(+2.98%) |
Sep 14, 2020 | 8.587 | 8.633 | 8.442 | 8.533 | 322,383 | +0.06(+0.75%) |
Sep 11, 2020 | 8.260 | 8.578 | 8.260 | 8.469 | 394,720 | +0.09(+1.08%) |
Sep 10, 2020 | 8.097 | 8.672 | 8.097 | 8.378 | 684,880 | +0.29(+3.59%) |
Sep 09, 2020 | 7.897 | 8.188 | 7.888 | 8.088 | 446,047 | +0.24(+3.01%) |
Sep 08, 2020 | 8.079 | 8.088 | 7.825 | 7.852 | 276,573 | -0.26(-3.24%) |
Sep 04, 2020 | 7.806 | 8.170 | 7.779 | 8.115 | 482,962 | +0.32(+4.07%) |
Sep 03, 2020 | 7.716 | 7.970 | 7.716 | 7.797 | 376,037 | +0.05(+0.70%) |
Sep 02, 2020 | 7.707 | 7.861 | 7.625 | 7.743 | 365,204 | -0.02(-0.23%) |
Sep 01, 2020 | 7.725 | 7.779 | 7.543 | 7.761 | 276,966 | -0.07(-0.93%) |
Aug 31, 2020 | 7.879 | 7.911 | 7.725 | 7.834 | 614,514 | +0.04(+0.47%) |
Aug 28, 2020 | 7.489 | 7.816 | 7.489 | 7.797 | 238,396 | +0.31(+4.12%) |
Aug 27, 2020 | 7.761 | 7.788 | 7.421 | 7.489 | 311,019 | -0.27(-3.51%) |
Aug 26, 2020 | 7.434 | 7.915 | 7.434 | 7.761 | 694,115 | +0.31(+4.14%) |
Aug 25, 2020 | 7.616 | 7.725 | 7.398 | 7.452 | 350,093 | -0.15(-2.03%) |
Aug 24, 2020 | 7.516 | 7.716 | 7.443 | 7.607 | 313,978 | +0.19(+2.57%) |
Aug 21, 2020 | 7.416 | 7.471 | 7.366 | 7.416 | 255,141 | -0.02(-0.24%) |
Aug 20, 2020 | 7.371 | 7.480 | 7.344 | 7.434 | 365,728 | -0.03(-0.36%) |
Aug 19, 2020 | 7.688 | 7.725 | 7.364 | 7.462 | 488,084 | -0.23(-2.95%) |
Aug 18, 2020 | 7.779 | 7.806 | 7.652 | 7.688 | 391,623 | -0.15(-1.85%) |
Aug 17, 2020 | 8.024 | 8.042 | 7.670 | 7.834 | 455,756 | -0.14(-1.71%) |
Aug 14, 2020 | 7.598 | 8.033 | 7.589 | 7.970 | 513,037 | +0.28(+3.66%) |
Aug 13, 2020 | 7.462 | 7.825 | 7.443 | 7.688 | 531,130 | +0.11(+1.44%) |
Aug 12, 2020 | 8.070 | 8.070 | 7.434 | 7.580 | 546,339 | -0.14(-1.76%) |
Aug 11, 2020 | 7.716 | 8.151 | 7.503 | 7.716 | 772,376 | +0.66(+9.40%) |
Aug 10, 2020 | 6.908 | 7.207 | 6.899 | 7.053 | 485,496 | +0.20(+2.91%) |
Aug 07, 2020 | 6.626 | 6.930 | 6.590 | 6.853 | 324,435 | +0.24(+3.57%) |
Aug 06, 2020 | 6.499 | 6.708 | 6.499 | 6.617 | 364,455 | +0.09(+1.39%) |
Aug 05, 2020 | 6.418 | 6.572 | 6.372 | 6.527 | 265,020 | +0.07(+1.13%) |
Aug 04, 2020 | 6.345 | 6.572 | 6.336 | 6.454 | 260,285 | +0.06(+0.99%) |