Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.653 | 7.694 | 7.644 | 7.661 | 87,337 | -0.08(-1.07%) |
Oct 29, 2020 | 7.686 | 7.760 | 7.669 | 7.744 | 58,255 | +0.00(+0.00%) |
Oct 28, 2020 | 8.008 | 8.016 | 7.735 | 7.744 | 160,033 | -0.38(-4.67%) |
Oct 27, 2020 | 8.206 | 8.222 | 8.119 | 8.123 | 62,737 | -0.10(-1.20%) |
Oct 26, 2020 | 8.313 | 8.313 | 8.222 | 8.222 | 170,203 | -0.17(-1.97%) |
Oct 23, 2020 | 8.396 | 8.420 | 8.371 | 8.387 | 50,028 | +0.05(+0.59%) |
Oct 22, 2020 | 8.363 | 8.371 | 8.288 | 8.338 | 29,980 | -0.02(-0.20%) |
Oct 21, 2020 | 8.404 | 8.445 | 8.354 | 8.354 | 141,370 | -0.04(-0.49%) |
Oct 20, 2020 | 8.462 | 8.495 | 8.387 | 8.396 | 57,459 | +0.01(+0.10%) |
Oct 19, 2020 | 8.495 | 8.511 | 8.387 | 8.387 | 54,782 | -0.04(-0.49%) |
Oct 16, 2020 | 8.520 | 8.520 | 8.420 | 8.429 | 44,334 | -0.02(-0.20%) |
Oct 15, 2020 | 8.528 | 8.528 | 8.363 | 8.445 | 41,869 | -0.12(-1.45%) |
Oct 14, 2020 | 8.553 | 8.610 | 8.536 | 8.569 | 70,800 | -0.02(-0.19%) |
Oct 13, 2020 | 8.627 | 8.627 | 8.552 | 8.586 | 28,972 | -0.12(-1.33%) |
Oct 12, 2020 | 8.619 | 8.709 | 8.586 | 8.701 | 43,948 | +0.13(+1.54%) |
Oct 09, 2020 | 8.569 | 8.577 | 8.553 | 8.569 | 28,466 | +0.05(+0.58%) |
Oct 08, 2020 | 8.544 | 8.557 | 8.520 | 8.520 | 23,378 | +0.01(+0.10%) |
Oct 07, 2020 | 8.503 | 8.561 | 8.445 | 8.511 | 66,298 | +0.09(+1.08%) |
Oct 06, 2020 | 8.486 | 8.536 | 8.396 | 8.420 | 51,434 | -0.02(-0.20%) |
Oct 05, 2020 | 8.379 | 8.495 | 8.379 | 8.437 | 58,216 | +0.11(+1.29%) |
Oct 02, 2020 | 8.239 | 8.354 | 8.173 | 8.330 | 42,154 | +0.02(+0.20%) |
Oct 01, 2020 | 8.272 | 8.354 | 8.247 | 8.313 | 66,014 | +0.07(+0.80%) |
Sep 30, 2020 | 8.222 | 8.272 | 8.222 | 8.247 | 154,350 | -0.02(-0.30%) |
Sep 29, 2020 | 8.280 | 8.305 | 8.231 | 8.272 | 58,897 | +0.02(+0.30%) |
Sep 28, 2020 | 8.214 | 8.296 | 8.206 | 8.247 | 56,008 | +0.14(+1.72%) |
Sep 25, 2020 | 8.067 | 8.108 | 8.058 | 8.108 | 66,048 | -0.03(-0.40%) |
Sep 24, 2020 | 8.190 | 8.206 | 8.108 | 8.140 | 41,200 | -0.06(-0.70%) |
Sep 23, 2020 | 8.305 | 8.329 | 8.181 | 8.198 | 81,958 | -0.10(-1.19%) |
Sep 22, 2020 | 8.354 | 8.378 | 8.206 | 8.296 | 54,841 | -0.08(-0.98%) |
Sep 21, 2020 | 8.543 | 8.543 | 8.280 | 8.378 | 75,902 | -0.26(-3.04%) |
Sep 18, 2020 | 8.641 | 8.641 | 8.543 | 8.641 | 39,970 | -0.04(-0.47%) |
Sep 17, 2020 | 8.682 | 8.698 | 8.649 | 8.682 | 46,117 | -0.05(-0.56%) |
Sep 16, 2020 | 8.756 | 8.797 | 8.726 | 8.731 | 21,782 | -0.01(-0.09%) |
Sep 15, 2020 | 8.822 | 8.822 | 8.707 | 8.739 | 44,818 | +0.02(+0.19%) |
Sep 14, 2020 | 8.649 | 8.731 | 8.641 | 8.723 | 56,156 | +0.10(+1.14%) |
Sep 11, 2020 | 8.649 | 8.666 | 8.590 | 8.625 | 32,902 | +0.04(+0.48%) |
Sep 10, 2020 | 8.657 | 8.666 | 8.559 | 8.584 | 88,826 | +0.00(+0.00%) |
Sep 09, 2020 | 8.510 | 8.690 | 8.510 | 8.584 | 42,728 | +0.11(+1.26%) |
Sep 08, 2020 | 8.460 | 8.527 | 8.444 | 8.477 | 73,813 | -0.08(-0.96%) |
Sep 04, 2020 | 8.543 | 8.567 | 8.452 | 8.559 | 61,052 | +0.02(+0.19%) |
Sep 03, 2020 | 8.592 | 8.633 | 8.493 | 8.543 | 123,409 | -0.09(-1.05%) |
Sep 02, 2020 | 8.600 | 8.649 | 8.559 | 8.633 | 46,085 | +0.04(+0.48%) |
Sep 01, 2020 | 8.625 | 8.633 | 8.567 | 8.592 | 88,981 | -0.05(-0.57%) |
Aug 31, 2020 | 8.633 | 8.665 | 8.592 | 8.641 | 75,714 | -0.05(-0.56%) |
Aug 28, 2020 | 8.665 | 8.739 | 8.665 | 8.690 | 20,589 | +0.07(+0.85%) |
Aug 27, 2020 | 8.861 | 8.861 | 8.617 | 8.617 | 62,728 | -0.18(-2.04%) |
Aug 26, 2020 | 8.763 | 8.796 | 8.755 | 8.796 | 62,209 | -0.01(-0.09%) |
Aug 25, 2020 | 8.723 | 8.886 | 8.716 | 8.804 | 109,520 | +0.14(+1.60%) |
Aug 24, 2020 | 8.690 | 8.723 | 8.649 | 8.665 | 86,444 | +0.07(+0.85%) |
Aug 21, 2020 | 8.568 | 8.592 | 8.551 | 8.592 | 43,384 | -0.09(-0.99%) |
Aug 20, 2020 | 8.608 | 8.690 | 8.599 | 8.678 | 44,862 | -0.01(-0.14%) |
Aug 19, 2020 | 8.763 | 8.804 | 8.690 | 8.690 | 123,155 | -0.06(-0.65%) |
Aug 18, 2020 | 8.747 | 8.812 | 8.747 | 8.747 | 85,211 | -0.02(-0.19%) |
Aug 17, 2020 | 8.763 | 8.788 | 8.739 | 8.763 | 71,084 | +0.08(+0.94%) |
Aug 14, 2020 | 8.731 | 8.731 | 8.657 | 8.682 | 32,722 | -0.09(-1.02%) |
Aug 13, 2020 | 8.747 | 8.804 | 8.747 | 8.772 | 149,681 | +0.00(+0.00%) |
Aug 12, 2020 | 8.657 | 8.780 | 8.657 | 8.772 | 110,684 | +0.18(+2.09%) |
Aug 11, 2020 | 8.772 | 8.829 | 8.568 | 8.592 | 119,919 | -0.09(-1.03%) |
Aug 10, 2020 | 8.584 | 8.698 | 8.584 | 8.682 | 54,046 | +0.08(+0.95%) |
Aug 07, 2020 | 8.584 | 8.763 | 8.543 | 8.600 | 100,495 | -0.02(-0.19%) |
Aug 06, 2020 | 8.714 | 8.714 | 8.600 | 8.617 | 64,064 | -0.09(-1.03%) |
Aug 05, 2020 | 8.625 | 8.730 | 8.625 | 8.706 | 58,425 | +0.15(+1.72%) |
Aug 04, 2020 | 8.478 | 8.592 | 8.478 | 8.559 | 61,378 | +0.08(+0.96%) |