Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.760 | 7.980 | 7.750 | 7.790 | 3,972 | -0.01(-0.13%) |
Sep 29, 2020 | 8.000 | 8.024 | 7.800 | 7.800 | 5,269 | -0.09(-1.14%) |
Sep 28, 2020 | 7.760 | 7.904 | 7.760 | 7.890 | 3,813 | -0.01(-0.13%) |
Sep 25, 2020 | 7.900 | 7.900 | 7.900 | 7.900 | 200 | +0.00(+0.00%) |
Sep 24, 2020 | 8.000 | 8.000 | 7.860 | 7.900 | 2,750 | +0.04(+0.51%) |
Sep 23, 2020 | 7.910 | 7.910 | 7.860 | 7.860 | 420 | +0.11(+1.42%) |
Sep 22, 2020 | 7.860 | 7.860 | 7.750 | 7.750 | 2,364 | -0.10(-1.27%) |
Sep 21, 2020 | 8.130 | 8.125 | 7.850 | 7.850 | 854 | +0.29(+3.84%) |
Sep 18, 2020 | 8.450 | 8.650 | 7.560 | 7.560 | 7,500 | -0.93(-11.01%) |
Sep 17, 2020 | 8.630 | 8.800 | 8.495 | 8.495 | 2,555 | -0.35(-3.90%) |
Sep 16, 2020 | 8.870 | 8.870 | 8.840 | 8.840 | 1,774 | -0.01(-0.11%) |
Sep 15, 2020 | 8.870 | 8.870 | 8.850 | 8.850 | 458 | +0.26(+3.03%) |
Sep 14, 2020 | 8.310 | 8.590 | 8.300 | 8.590 | 1,593 | -0.26(-2.94%) |
Sep 11, 2020 | 8.650 | 8.900 | 8.650 | 8.850 | 400 | +0.20(+2.31%) |
Sep 10, 2020 | 8.650 | 8.650 | 8.650 | 8.650 | 469 | -0.05(-0.57%) |
Sep 09, 2020 | 8.450 | 8.700 | 8.450 | 8.700 | 731 | +0.11(+1.28%) |
Sep 08, 2020 | 8.220 | 8.590 | 8.210 | 8.590 | 2,857 | +0.10(+1.18%) |
Sep 04, 2020 | 8.395 | 8.500 | 8.080 | 8.490 | 7,300 | -0.36(-4.07%) |
Sep 03, 2020 | 8.620 | 8.900 | 8.570 | 8.850 | 7,112 | +0.23(+2.67%) |
Sep 02, 2020 | 8.440 | 8.630 | 8.400 | 8.620 | 2,321 | +0.60(+7.48%) |
Sep 01, 2020 | 8.320 | 8.400 | 7.920 | 8.020 | 1,471 | -0.30(-3.62%) |
Aug 31, 2020 | 8.250 | 8.490 | 8.125 | 8.321 | 3,905 | +0.07(+0.86%) |
Aug 28, 2020 | 8.010 | 8.270 | 8.010 | 8.250 | 2,600 | +0.36(+4.56%) |
Aug 27, 2020 | 7.850 | 8.000 | 7.730 | 7.890 | 1,759 | +0.09(+1.15%) |
Aug 26, 2020 | 8.263 | 8.278 | 7.350 | 7.800 | 14,401 | -0.92(-10.55%) |
Aug 25, 2020 | 8.720 | 8.720 | 8.720 | 8.720 | 8 | +0.00(+0.00%) |
Aug 24, 2020 | 8.700 | 8.720 | 8.620 | 8.720 | 944 | +0.23(+2.71%) |
Aug 21, 2020 | 8.860 | 8.860 | 8.490 | 8.490 | 2,600 | -0.38(-4.23%) |
Aug 20, 2020 | 8.865 | 8.865 | 8.865 | 8.865 | 240 | +0.11(+1.20%) |
Aug 19, 2020 | 8.720 | 8.860 | 8.720 | 8.760 | 2,669 | +0.05(+0.57%) |
Aug 18, 2020 | 8.900 | 8.900 | 8.710 | 8.710 | 916 | -0.20(-2.24%) |
Aug 17, 2020 | 8.740 | 8.994 | 8.740 | 8.910 | 1,499 | -0.41(-4.40%) |
Aug 14, 2020 | 9.310 | 9.480 | 9.310 | 9.320 | 1,300 | +0.13(+1.41%) |
Aug 13, 2020 | 9.090 | 9.340 | 9.010 | 9.190 | 12,747 | +0.34(+3.84%) |
Aug 12, 2020 | 8.750 | 8.915 | 8.750 | 8.850 | 1,356 | +0.04(+0.40%) |
Aug 11, 2020 | 8.848 | 8.920 | 8.716 | 8.815 | 3,714 | -0.09(-0.96%) |
Aug 10, 2020 | 8.690 | 8.900 | 8.650 | 8.900 | 2,700 | +0.20(+2.30%) |
Aug 07, 2020 | 8.795 | 8.845 | 8.700 | 8.700 | 3,400 | +0.03(+0.35%) |
Aug 06, 2020 | 8.670 | 8.670 | 8.670 | 8.670 | 39 | +0.00(+0.00%) |
Aug 05, 2020 | 8.530 | 8.800 | 8.350 | 8.670 | 6,248 | -0.13(-1.50%) |
Aug 04, 2020 | 8.750 | 8.845 | 8.750 | 8.801 | 3,765 | +0.00(+0.01%) |
Aug 03, 2020 | 8.820 | 8.900 | 8.150 | 8.800 | 11,934 | +0.59(+7.19%) |
Jul 31, 2020 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | +0.00(+0.00%) |
Jul 30, 2020 | 8.130 | 8.240 | 8.000 | 8.210 | 3,361 | +0.21(+2.63%) |
Jul 29, 2020 | 7.873 | 8.205 | 7.870 | 8.000 | 4,497 | +0.00(+0.00%) |
Jul 28, 2020 | 8.000 | 8.315 | 8.000 | 8.000 | 2,444 | +0.03(+0.38%) |
Jul 27, 2020 | 7.950 | 7.975 | 7.950 | 7.970 | 7,073 | +0.53(+7.12%) |
Jul 24, 2020 | 7.700 | 7.700 | 7.403 | 7.440 | 4,600 | -0.33(-4.25%) |
Jul 23, 2020 | 7.770 | 7.770 | 7.770 | 7.770 | 1,035 | -0.08(-0.96%) |
Jul 22, 2020 | 7.845 | 7.845 | 7.845 | 7.845 | 108 | +0.00(+0.00%) |
Jul 21, 2020 | 7.970 | 7.970 | 7.731 | 7.845 | 1,188 | +0.23(+3.09%) |
Jul 20, 2020 | 7.560 | 8.380 | 7.560 | 7.610 | 1,442 | -0.25(-3.14%) |
Jul 17, 2020 | 8.050 | 8.310 | 7.856 | 7.856 | 2,900 | -0.34(-4.19%) |
Jul 16, 2020 | 8.210 | 8.410 | 8.000 | 8.200 | 2,772 | +0.21(+2.66%) |
Jul 15, 2020 | 7.788 | 7.987 | 7.750 | 7.987 | 731 | +0.47(+6.28%) |
Jul 14, 2020 | 7.376 | 7.718 | 7.376 | 7.515 | 731 | -0.11(-1.44%) |
Jul 13, 2020 | 7.500 | 7.990 | 7.500 | 7.625 | 5,684 | +0.19(+2.56%) |
Jul 10, 2020 | 7.460 | 7.460 | 7.420 | 7.435 | 500 | +0.02(+0.34%) |
Jul 09, 2020 | 7.350 | 7.530 | 7.350 | 7.410 | 6,937 | +0.05(+0.68%) |
Jul 08, 2020 | 7.500 | 7.520 | 7.310 | 7.360 | 3,305 | +0.05(+0.68%) |
Jul 07, 2020 | 7.500 | 7.500 | 7.310 | 7.310 | 1,903 | -0.29(-3.82%) |
Jul 06, 2020 | 7.620 | 7.665 | 7.600 | 7.600 | 1,735 | +0.01(+0.13%) |
Jul 02, 2020 | 7.590 | 7.590 | 7.465 | 7.590 | 700 | +0.09(+1.20%) |