Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.750 | 6.900 | 6.690 | 6.780 | 935,167 | +0.08(+1.19%) |
Sep 29, 2020 | 6.700 | 6.800 | 6.620 | 6.700 | 375,217 | -0.22(-3.18%) |
Sep 28, 2020 | 6.970 | 6.970 | 6.850 | 6.920 | 126,455 | +0.22(+3.28%) |
Sep 25, 2020 | 6.755 | 6.830 | 6.680 | 6.700 | 139,200 | -0.28(-4.01%) |
Sep 24, 2020 | 6.970 | 7.030 | 6.900 | 6.980 | 368,065 | -0.04(-0.57%) |
Sep 23, 2020 | 7.220 | 7.250 | 6.980 | 7.020 | 616,745 | -0.24(-3.31%) |
Sep 22, 2020 | 7.360 | 7.470 | 7.230 | 7.260 | 646,592 | -0.03(-0.41%) |
Sep 21, 2020 | 7.335 | 7.380 | 7.170 | 7.290 | 187,359 | -0.23(-3.06%) |
Sep 18, 2020 | 7.690 | 7.690 | 7.410 | 7.520 | 178,200 | -0.19(-2.46%) |
Sep 17, 2020 | 7.630 | 7.760 | 7.630 | 7.710 | 127,756 | -0.03(-0.39%) |
Sep 16, 2020 | 7.560 | 7.800 | 7.540 | 7.740 | 131,769 | +0.17(+2.25%) |
Sep 15, 2020 | 7.510 | 7.660 | 7.510 | 7.570 | 408,723 | +0.17(+2.30%) |
Sep 14, 2020 | 7.670 | 7.670 | 7.380 | 7.400 | 580,265 | -0.14(-1.86%) |
Sep 11, 2020 | 7.650 | 7.650 | 7.500 | 7.540 | 127,700 | +0.03(+0.40%) |
Sep 10, 2020 | 7.880 | 7.880 | 7.510 | 7.510 | 433,020 | -0.02(-0.27%) |
Sep 09, 2020 | 7.600 | 7.650 | 7.530 | 7.530 | 785,108 | +0.08(+1.07%) |
Sep 08, 2020 | 7.640 | 7.640 | 7.430 | 7.450 | 326,508 | -0.24(-3.15%) |
Sep 04, 2020 | 7.826 | 7.826 | 7.630 | 7.692 | 61,100 | +0.12(+1.62%) |
Sep 03, 2020 | 7.650 | 7.770 | 7.520 | 7.570 | 121,890 | -0.06(-0.79%) |
Sep 02, 2020 | 7.660 | 7.750 | 7.560 | 7.630 | 145,279 | -0.23(-2.93%) |
Sep 01, 2020 | 7.800 | 8.040 | 7.800 | 7.860 | 240,002 | -0.04(-0.49%) |
Aug 31, 2020 | 8.165 | 8.165 | 7.850 | 7.899 | 100,852 | -0.33(-4.03%) |
Aug 28, 2020 | 8.320 | 8.320 | 8.110 | 8.230 | 53,400 | +0.11(+1.35%) |
Aug 27, 2020 | 8.160 | 8.175 | 8.030 | 8.120 | 94,914 | +0.03(+0.37%) |
Aug 26, 2020 | 8.110 | 8.159 | 8.030 | 8.090 | 70,050 | +0.04(+0.50%) |
Aug 25, 2020 | 8.140 | 8.220 | 7.950 | 8.050 | 295,793 | -0.08(-0.98%) |
Aug 24, 2020 | 8.050 | 8.240 | 8.050 | 8.130 | 118,893 | +0.30(+3.83%) |
Aug 21, 2020 | 7.870 | 7.870 | 7.780 | 7.830 | 75,200 | -0.10(-1.26%) |
Aug 20, 2020 | 7.850 | 8.000 | 7.850 | 7.930 | 113,896 | -0.07(-0.88%) |
Aug 19, 2020 | 8.100 | 8.150 | 8.000 | 8.000 | 148,283 | -0.09(-1.11%) |
Aug 18, 2020 | 8.150 | 8.160 | 8.040 | 8.090 | 238,930 | -0.04(-0.49%) |
Aug 17, 2020 | 8.280 | 8.280 | 8.110 | 8.130 | 121,448 | -0.17(-2.05%) |
Aug 14, 2020 | 8.140 | 8.370 | 8.140 | 8.300 | 255,300 | -0.02(-0.24%) |
Aug 13, 2020 | 8.420 | 8.450 | 8.270 | 8.320 | 47,813 | -0.14(-1.71%) |
Aug 12, 2020 | 8.610 | 8.610 | 8.430 | 8.465 | 158,034 | +0.25(+3.11%) |
Aug 11, 2020 | 8.480 | 8.520 | 8.210 | 8.210 | 198,291 | +0.17(+2.11%) |
Aug 10, 2020 | 8.000 | 8.060 | 7.950 | 8.040 | 120,300 | +0.12(+1.52%) |
Aug 07, 2020 | 7.880 | 7.920 | 7.810 | 7.920 | 84,800 | -0.12(-1.49%) |
Aug 06, 2020 | 8.280 | 8.280 | 8.020 | 8.040 | 68,515 | -0.28(-3.37%) |
Aug 05, 2020 | 8.290 | 8.420 | 8.280 | 8.320 | 131,135 | +0.17(+2.09%) |
Aug 04, 2020 | 7.990 | 8.210 | 7.990 | 8.150 | 298,037 | +0.25(+3.16%) |
Aug 03, 2020 | 7.740 | 7.950 | 7.740 | 7.900 | 111,306 | +0.09(+1.15%) |
Jul 31, 2020 | 7.910 | 7.920 | 7.740 | 7.810 | 93,200 | -0.27(-3.38%) |
Jul 30, 2020 | 8.140 | 8.190 | 7.980 | 8.083 | 60,432 | -0.23(-2.73%) |
Jul 29, 2020 | 8.210 | 8.410 | 8.210 | 8.310 | 78,013 | +0.07(+0.85%) |
Jul 28, 2020 | 8.310 | 8.380 | 8.240 | 8.240 | 259,059 | -0.18(-2.14%) |
Jul 27, 2020 | 8.450 | 8.500 | 8.360 | 8.420 | 362,174 | -0.14(-1.64%) |
Jul 24, 2020 | 8.650 | 8.660 | 8.530 | 8.560 | 58,100 | -0.23(-2.62%) |
Jul 23, 2020 | 8.810 | 8.845 | 8.720 | 8.790 | 35,473 | -0.17(-1.90%) |
Jul 22, 2020 | 8.830 | 8.960 | 8.810 | 8.960 | 144,475 | -0.05(-0.55%) |
Jul 21, 2020 | 8.780 | 9.090 | 8.780 | 9.010 | 103,643 | +0.23(+2.62%) |
Jul 20, 2020 | 8.820 | 8.890 | 8.780 | 8.780 | 81,407 | -0.19(-2.12%) |
Jul 17, 2020 | 9.020 | 9.030 | 8.920 | 8.970 | 59,500 | -0.09(-1.05%) |
Jul 16, 2020 | 9.080 | 9.160 | 9.030 | 9.065 | 81,890 | +0.05(+0.61%) |
Jul 15, 2020 | 9.092 | 9.160 | 8.910 | 9.010 | 83,374 | -0.08(-0.88%) |
Jul 14, 2020 | 8.750 | 9.270 | 8.740 | 9.090 | 109,922 | +0.39(+4.48%) |
Jul 13, 2020 | 8.820 | 8.870 | 8.700 | 8.700 | 101,618 | +0.08(+0.93%) |
Jul 10, 2020 | 8.660 | 8.670 | 8.580 | 8.620 | 115,000 | +0.14(+1.65%) |
Jul 09, 2020 | 8.700 | 8.700 | 8.470 | 8.480 | 64,273 | -0.30(-3.42%) |
Jul 08, 2020 | 8.550 | 8.830 | 8.550 | 8.780 | 215,818 | +0.05(+0.57%) |
Jul 07, 2020 | 8.960 | 8.960 | 8.730 | 8.730 | 108,915 | -0.24(-2.73%) |
Jul 06, 2020 | 9.070 | 9.085 | 8.920 | 8.975 | 57,323 | +0.05(+0.62%) |
Jul 02, 2020 | 9.030 | 9.080 | 8.860 | 8.920 | 96,800 | +0.10(+1.13%) |