Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.901 | 7.186 | 6.901 | 6.990 | 849,823 | +0.05(+0.77%) |
Sep 29, 2020 | 6.999 | 7.203 | 6.861 | 6.937 | 560,539 | -0.12(-1.64%) |
Sep 28, 2020 | 7.079 | 7.270 | 6.990 | 7.052 | 2,484,833 | +0.17(+2.45%) |
Sep 25, 2020 | 6.777 | 7.026 | 6.759 | 6.884 | 583,651 | +0.02(+0.26%) |
Sep 24, 2020 | 6.963 | 7.070 | 6.804 | 6.866 | 1,299,299 | -0.09(-1.28%) |
Sep 23, 2020 | 7.310 | 7.416 | 6.928 | 6.955 | 963,106 | -0.38(-5.21%) |
Sep 22, 2020 | 7.852 | 7.852 | 7.301 | 7.337 | 1,544,641 | -0.40(-5.17%) |
Sep 21, 2020 | 8.083 | 8.083 | 7.341 | 7.736 | 1,447,665 | -0.57(-6.84%) |
Sep 18, 2020 | 8.678 | 8.784 | 8.220 | 8.305 | 2,369,844 | -0.32(-3.71%) |
Sep 17, 2020 | 8.189 | 8.678 | 8.056 | 8.624 | 1,451,958 | +0.24(+2.86%) |
Sep 16, 2020 | 8.482 | 8.695 | 8.349 | 8.385 | 863,065 | -0.11(-1.26%) |
Sep 15, 2020 | 8.438 | 8.607 | 8.340 | 8.491 | 529,517 | +0.13(+1.59%) |
Sep 14, 2020 | 8.314 | 8.438 | 7.967 | 8.358 | 1,320,372 | +0.15(+1.84%) |
Sep 11, 2020 | 8.358 | 8.438 | 8.145 | 8.207 | 868,045 | -0.05(-0.65%) |
Sep 10, 2020 | 8.260 | 8.411 | 8.145 | 8.260 | 749,903 | +0.02(+0.22%) |
Sep 09, 2020 | 8.243 | 8.340 | 8.109 | 8.243 | 882,199 | +0.09(+1.09%) |
Sep 08, 2020 | 8.083 | 8.340 | 7.941 | 8.154 | 838,253 | -0.08(-0.97%) |
Sep 04, 2020 | 8.029 | 8.354 | 7.816 | 8.234 | 687,568 | +0.35(+4.39%) |
Sep 03, 2020 | 8.447 | 8.447 | 7.603 | 7.887 | 1,659,322 | -0.57(-6.72%) |
Sep 02, 2020 | 8.385 | 8.465 | 8.243 | 8.456 | 1,190,300 | +0.04(+0.42%) |
Sep 01, 2020 | 7.905 | 8.429 | 7.830 | 8.420 | 1,469,285 | +0.46(+5.80%) |
Aug 31, 2020 | 8.234 | 8.234 | 7.958 | 7.958 | 880,140 | -0.24(-2.93%) |
Aug 28, 2020 | 7.941 | 8.225 | 7.816 | 8.198 | 1,101,213 | +0.34(+4.29%) |
Aug 27, 2020 | 7.941 | 7.954 | 7.630 | 7.861 | 1,218,357 | +0.02(+0.23%) |
Aug 26, 2020 | 7.781 | 7.914 | 7.683 | 7.843 | 1,490,038 | +0.05(+0.68%) |
Aug 25, 2020 | 7.878 | 7.932 | 7.630 | 7.790 | 1,133,821 | -0.01(-0.11%) |
Aug 24, 2020 | 7.674 | 7.816 | 7.612 | 7.798 | 1,085,785 | +0.24(+3.17%) |
Aug 21, 2020 | 7.612 | 7.665 | 7.479 | 7.559 | 1,720,554 | -0.17(-2.18%) |
Aug 20, 2020 | 7.470 | 7.789 | 7.416 | 7.727 | 691,100 | +0.09(+1.16%) |
Aug 19, 2020 | 7.647 | 7.825 | 7.523 | 7.639 | 592,580 | -0.01(-0.12%) |
Aug 18, 2020 | 7.869 | 7.967 | 7.621 | 7.647 | 549,786 | -0.31(-3.91%) |
Aug 17, 2020 | 8.216 | 8.411 | 7.941 | 7.958 | 877,779 | -0.13(-1.65%) |
Aug 14, 2020 | 8.003 | 8.166 | 7.959 | 8.092 | 793,597 | +0.02(+0.22%) |
Aug 13, 2020 | 8.250 | 8.263 | 8.003 | 8.074 | 788,054 | -0.21(-2.55%) |
Aug 12, 2020 | 8.374 | 8.400 | 8.171 | 8.285 | 775,326 | +0.16(+1.95%) |
Aug 11, 2020 | 8.294 | 8.532 | 8.039 | 8.127 | 2,378,095 | +0.01(+0.11%) |
Aug 10, 2020 | 7.977 | 8.162 | 7.893 | 8.118 | 2,246,351 | +0.21(+2.68%) |
Aug 07, 2020 | 7.527 | 7.906 | 7.527 | 7.906 | 1,817,162 | +0.27(+3.58%) |
Aug 06, 2020 | 7.748 | 7.889 | 7.580 | 7.633 | 1,073,947 | -0.13(-1.70%) |
Aug 05, 2020 | 7.351 | 7.924 | 7.289 | 7.765 | 3,252,383 | +0.54(+7.44%) |
Aug 04, 2020 | 6.813 | 7.228 | 6.732 | 7.228 | 2,333,970 | +0.43(+6.36%) |
Aug 03, 2020 | 6.778 | 6.985 | 6.672 | 6.796 | 1,079,597 | +0.08(+1.18%) |
Jul 31, 2020 | 6.620 | 7.197 | 6.620 | 6.716 | 2,814,520 | +0.02(+0.26%) |
Jul 30, 2020 | 6.893 | 7.016 | 6.523 | 6.699 | 2,750,910 | -0.62(-8.43%) |
Jul 29, 2020 | 6.893 | 7.404 | 6.884 | 7.316 | 1,569,773 | +0.45(+6.55%) |
Jul 28, 2020 | 7.104 | 7.184 | 6.831 | 6.866 | 809,632 | -0.23(-3.23%) |
Jul 27, 2020 | 6.672 | 7.113 | 6.620 | 7.096 | 939,072 | +0.40(+5.92%) |
Jul 24, 2020 | 6.752 | 6.890 | 6.637 | 6.699 | 840,112 | -0.05(-0.78%) |
Jul 23, 2020 | 6.584 | 6.787 | 6.549 | 6.752 | 940,535 | +0.10(+1.46%) |
Jul 22, 2020 | 6.655 | 6.672 | 6.434 | 6.655 | 1,106,319 | -0.10(-1.44%) |
Jul 21, 2020 | 6.329 | 6.866 | 6.311 | 6.752 | 1,727,099 | +0.56(+9.12%) |
Jul 20, 2020 | 6.399 | 6.505 | 6.179 | 6.188 | 1,087,992 | -0.30(-4.62%) |
Jul 17, 2020 | 6.452 | 6.593 | 6.399 | 6.487 | 713,046 | +0.05(+0.82%) |
Jul 16, 2020 | 6.470 | 6.562 | 6.337 | 6.434 | 724,323 | -0.09(-1.35%) |
Jul 15, 2020 | 6.540 | 6.655 | 6.329 | 6.523 | 1,695,389 | +0.21(+3.35%) |
Jul 14, 2020 | 6.011 | 6.346 | 5.937 | 6.311 | 880,313 | +0.26(+4.22%) |
Jul 13, 2020 | 6.311 | 6.346 | 6.029 | 6.055 | 1,142,205 | -0.11(-1.72%) |
Jul 10, 2020 | 5.941 | 6.232 | 5.870 | 6.161 | 1,093,905 | +0.20(+3.40%) |
Jul 09, 2020 | 6.470 | 6.479 | 5.817 | 5.958 | 1,740,957 | -0.58(-8.89%) |
Jul 08, 2020 | 6.620 | 6.672 | 6.390 | 6.540 | 1,516,017 | -0.07(-1.07%) |
Jul 07, 2020 | 6.531 | 6.650 | 6.487 | 6.611 | 1,605,211 | -0.06(-0.92%) |
Jul 06, 2020 | 6.611 | 6.725 | 6.443 | 6.672 | 1,436,365 | +0.21(+3.27%) |
Jul 02, 2020 | 6.258 | 6.620 | 6.161 | 6.461 | 1,096,628 | +0.42(+7.01%) |