Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.230 | 8.330 | 8.155 | 8.200 | 165,638 | +0.03(+0.37%) |
Sep 29, 2020 | 8.220 | 8.230 | 8.030 | 8.170 | 164,191 | -0.07(-0.85%) |
Sep 28, 2020 | 8.180 | 8.300 | 7.955 | 8.240 | 155,693 | +0.17(+2.11%) |
Sep 25, 2020 | 7.990 | 8.130 | 7.895 | 8.070 | 186,500 | +0.00(+0.00%) |
Sep 24, 2020 | 7.920 | 8.180 | 7.870 | 8.070 | 161,749 | +0.09(+1.13%) |
Sep 23, 2020 | 8.050 | 8.150 | 7.910 | 7.980 | 350,838 | -0.06(-0.75%) |
Sep 22, 2020 | 7.990 | 8.135 | 7.920 | 8.040 | 176,426 | +0.08(+1.01%) |
Sep 21, 2020 | 8.380 | 8.380 | 7.900 | 7.960 | 251,965 | -0.67(-7.76%) |
Sep 18, 2020 | 8.760 | 9.050 | 8.540 | 8.630 | 1,149,200 | -0.14(-1.60%) |
Sep 17, 2020 | 8.700 | 8.800 | 8.590 | 8.770 | 121,977 | -0.02(-0.23%) |
Sep 16, 2020 | 8.690 | 8.910 | 8.590 | 8.790 | 188,133 | +0.14(+1.62%) |
Sep 15, 2020 | 8.690 | 8.760 | 8.520 | 8.650 | 241,065 | +0.00(+0.00%) |
Sep 14, 2020 | 8.990 | 9.000 | 8.550 | 8.650 | 316,540 | -0.31(-3.46%) |
Sep 11, 2020 | 8.830 | 9.180 | 8.800 | 8.960 | 246,100 | +0.16(+1.82%) |
Sep 10, 2020 | 8.880 | 8.990 | 8.740 | 8.800 | 218,381 | -0.05(-0.56%) |
Sep 09, 2020 | 8.860 | 9.080 | 8.800 | 8.850 | 251,422 | +0.03(+0.28%) |
Sep 08, 2020 | 8.660 | 8.890 | 8.470 | 8.825 | 254,643 | +0.16(+1.91%) |
Sep 04, 2020 | 8.740 | 8.750 | 8.590 | 8.660 | 211,500 | +0.05(+0.58%) |
Sep 03, 2020 | 8.850 | 8.850 | 8.490 | 8.610 | 223,314 | -0.26(-2.93%) |
Sep 02, 2020 | 8.700 | 8.910 | 8.690 | 8.870 | 206,778 | +0.11(+1.26%) |
Sep 01, 2020 | 8.510 | 8.760 | 8.390 | 8.760 | 195,809 | +0.25(+2.94%) |
Aug 31, 2020 | 8.440 | 8.580 | 8.370 | 8.510 | 186,980 | +0.05(+0.65%) |
Aug 28, 2020 | 8.350 | 8.480 | 8.230 | 8.455 | 304,200 | +0.27(+3.24%) |
Aug 27, 2020 | 8.220 | 8.280 | 8.100 | 8.190 | 181,717 | +0.05(+0.61%) |
Aug 26, 2020 | 8.250 | 8.250 | 8.015 | 8.140 | 158,719 | -0.12(-1.45%) |
Aug 25, 2020 | 8.100 | 8.300 | 8.060 | 8.260 | 234,699 | +0.24(+2.99%) |
Aug 24, 2020 | 8.150 | 8.240 | 7.985 | 8.020 | 126,481 | -0.13(-1.60%) |
Aug 21, 2020 | 8.080 | 8.190 | 7.930 | 8.150 | 242,400 | +0.06(+0.74%) |
Aug 20, 2020 | 8.130 | 8.190 | 8.050 | 8.090 | 95,860 | -0.11(-1.34%) |
Aug 19, 2020 | 8.270 | 8.370 | 8.130 | 8.200 | 95,569 | -0.06(-0.73%) |
Aug 18, 2020 | 8.340 | 8.340 | 8.200 | 8.260 | 91,119 | -0.12(-1.43%) |
Aug 17, 2020 | 8.380 | 8.500 | 8.330 | 8.380 | 135,650 | -0.01(-0.12%) |
Aug 14, 2020 | 8.220 | 8.410 | 8.130 | 8.390 | 164,800 | +0.09(+1.08%) |
Aug 13, 2020 | 8.270 | 8.390 | 8.230 | 8.300 | 89,061 | -0.03(-0.36%) |
Aug 12, 2020 | 8.450 | 8.450 | 8.300 | 8.330 | 130,352 | -0.06(-0.77%) |
Aug 11, 2020 | 8.280 | 8.580 | 8.280 | 8.395 | 193,836 | +0.16(+2.00%) |
Aug 10, 2020 | 7.950 | 8.340 | 7.940 | 8.230 | 146,157 | +0.29(+3.65%) |
Aug 07, 2020 | 7.670 | 7.940 | 7.650 | 7.940 | 216,600 | +0.19(+2.45%) |
Aug 06, 2020 | 7.700 | 7.850 | 7.670 | 7.750 | 187,364 | +0.01(+0.13%) |
Aug 05, 2020 | 7.800 | 7.850 | 7.650 | 7.740 | 159,689 | +0.06(+0.78%) |
Aug 04, 2020 | 7.630 | 7.720 | 7.560 | 7.680 | 166,568 | +0.09(+1.19%) |
Aug 03, 2020 | 7.640 | 7.950 | 7.530 | 7.590 | 250,370 | +0.00(+0.00%) |
Jul 31, 2020 | 7.930 | 7.990 | 7.430 | 7.590 | 312,100 | -0.28(-3.56%) |
Jul 30, 2020 | 7.760 | 7.950 | 7.720 | 7.870 | 163,706 | -0.06(-0.76%) |
Jul 29, 2020 | 7.780 | 7.990 | 7.705 | 7.930 | 159,603 | +0.18(+2.32%) |
Jul 28, 2020 | 7.780 | 7.850 | 7.610 | 7.750 | 181,765 | -0.06(-0.77%) |
Jul 27, 2020 | 7.700 | 7.850 | 7.640 | 7.810 | 121,577 | +0.11(+1.43%) |
Jul 24, 2020 | 7.740 | 7.820 | 7.650 | 7.700 | 127,600 | -0.08(-1.03%) |
Jul 23, 2020 | 7.670 | 7.860 | 7.643 | 7.780 | 129,646 | +0.10(+1.30%) |
Jul 22, 2020 | 7.780 | 7.870 | 7.590 | 7.680 | 179,978 | -0.13(-1.66%) |
Jul 21, 2020 | 7.760 | 7.840 | 7.650 | 7.810 | 169,324 | +0.25(+3.31%) |
Jul 20, 2020 | 7.480 | 7.640 | 7.420 | 7.560 | 151,236 | +0.05(+0.67%) |
Jul 17, 2020 | 7.600 | 7.770 | 7.460 | 7.510 | 173,600 | -0.13(-1.70%) |
Jul 16, 2020 | 7.640 | 7.770 | 7.510 | 7.640 | 221,223 | -0.01(-0.13%) |
Jul 15, 2020 | 7.550 | 7.700 | 7.510 | 7.650 | 363,090 | +0.25(+3.38%) |
Jul 14, 2020 | 7.170 | 7.410 | 7.100 | 7.400 | 260,912 | +0.38(+5.41%) |
Jul 13, 2020 | 6.960 | 7.220 | 6.950 | 7.020 | 212,730 | +0.09(+1.30%) |
Jul 10, 2020 | 6.900 | 6.970 | 6.800 | 6.930 | 289,500 | +0.05(+0.73%) |
Jul 09, 2020 | 6.690 | 6.980 | 6.690 | 6.880 | 398,332 | +0.03(+0.44%) |
Jul 08, 2020 | 7.190 | 7.260 | 6.770 | 6.850 | 342,483 | -0.26(-3.66%) |
Jul 07, 2020 | 7.290 | 7.460 | 7.080 | 7.110 | 293,323 | -0.28(-3.79%) |
Jul 06, 2020 | 7.010 | 7.450 | 6.880 | 7.390 | 506,574 | +0.54(+7.88%) |
Jul 02, 2020 | 7.000 | 7.180 | 6.830 | 6.850 | 391,700 | -0.16(-2.28%) |