Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.620 | 7.750 | 7.454 | 7.480 | 23,365 | -0.12(-1.58%) |
Sep 29, 2020 | 7.900 | 7.950 | 7.560 | 7.600 | 16,904 | -0.35(-4.40%) |
Sep 28, 2020 | 7.880 | 8.040 | 7.880 | 7.950 | 13,021 | +0.09(+1.15%) |
Sep 25, 2020 | 8.010 | 8.030 | 7.860 | 7.860 | 14,100 | -0.04(-0.51%) |
Sep 24, 2020 | 8.000 | 8.120 | 7.870 | 7.900 | 37,016 | -0.08(-1.00%) |
Sep 23, 2020 | 8.360 | 8.440 | 7.960 | 7.980 | 23,658 | -0.41(-4.89%) |
Sep 22, 2020 | 8.350 | 8.433 | 8.300 | 8.390 | 6,314 | -0.02(-0.24%) |
Sep 21, 2020 | 8.720 | 8.723 | 8.250 | 8.410 | 5,755 | -0.41(-4.65%) |
Sep 18, 2020 | 8.840 | 8.970 | 8.720 | 8.820 | 15,700 | -0.11(-1.23%) |
Sep 17, 2020 | 8.760 | 8.980 | 8.570 | 8.930 | 7,149 | +0.11(+1.25%) |
Sep 16, 2020 | 8.810 | 8.950 | 8.800 | 8.820 | 12,826 | +0.02(+0.23%) |
Sep 15, 2020 | 8.680 | 8.950 | 8.590 | 8.800 | 12,497 | +0.12(+1.38%) |
Sep 14, 2020 | 8.590 | 8.710 | 8.580 | 8.680 | 20,360 | +0.13(+1.52%) |
Sep 11, 2020 | 8.370 | 8.690 | 8.370 | 8.550 | 20,400 | +0.13(+1.54%) |
Sep 10, 2020 | 7.590 | 8.540 | 7.590 | 8.420 | 34,420 | +0.77(+10.07%) |
Sep 09, 2020 | 8.170 | 8.516 | 7.350 | 7.650 | 96,493 | -0.47(-5.85%) |
Sep 08, 2020 | 8.170 | 8.375 | 8.030 | 8.125 | 17,663 | -0.12(-1.40%) |
Sep 04, 2020 | 8.320 | 8.320 | 8.000 | 8.240 | 39,800 | -0.09(-1.08%) |
Sep 03, 2020 | 8.410 | 8.550 | 8.250 | 8.330 | 19,328 | -0.12(-1.42%) |
Sep 02, 2020 | 8.530 | 8.630 | 8.275 | 8.450 | 23,456 | +0.05(+0.60%) |
Sep 01, 2020 | 8.600 | 8.600 | 8.300 | 8.400 | 24,287 | -0.29(-3.34%) |
Aug 31, 2020 | 8.710 | 8.740 | 8.400 | 8.690 | 34,226 | -0.05(-0.57%) |
Aug 28, 2020 | 8.700 | 8.870 | 8.500 | 8.740 | 19,800 | +0.03(+0.34%) |
Aug 27, 2020 | 8.810 | 8.918 | 8.640 | 8.710 | 22,446 | -0.16(-1.80%) |
Aug 26, 2020 | 8.980 | 8.980 | 8.810 | 8.870 | 11,056 | -0.11(-1.22%) |
Aug 25, 2020 | 8.860 | 8.980 | 8.670 | 8.980 | 39,935 | -0.02(-0.22%) |
Aug 24, 2020 | 9.240 | 9.240 | 8.860 | 9.000 | 32,126 | -0.05(-0.55%) |
Aug 21, 2020 | 8.950 | 9.070 | 8.930 | 9.050 | 19,600 | +0.03(+0.33%) |
Aug 20, 2020 | 8.996 | 9.080 | 8.996 | 9.020 | 8,309 | -0.09(-0.99%) |
Aug 19, 2020 | 9.160 | 9.160 | 8.990 | 9.110 | 19,445 | -0.03(-0.33%) |
Aug 18, 2020 | 9.090 | 9.160 | 8.860 | 9.140 | 57,256 | +0.06(+0.66%) |
Aug 17, 2020 | 9.090 | 9.100 | 8.970 | 9.080 | 18,021 | +0.02(+0.22%) |
Aug 14, 2020 | 9.070 | 9.160 | 8.860 | 9.060 | 37,300 | -0.01(-0.11%) |
Aug 13, 2020 | 9.170 | 9.170 | 8.920 | 9.070 | 26,786 | -0.08(-0.87%) |
Aug 12, 2020 | 9.030 | 9.200 | 8.880 | 9.150 | 74,199 | +0.02(+0.22%) |
Aug 11, 2020 | 9.250 | 9.250 | 9.040 | 9.130 | 34,136 | -0.06(-0.65%) |
Aug 10, 2020 | 9.240 | 9.240 | 8.850 | 9.190 | 32,748 | +0.00(+0.00%) |
Aug 07, 2020 | 9.250 | 9.398 | 8.970 | 9.190 | 51,100 | +0.05(+0.55%) |
Aug 06, 2020 | 8.960 | 9.250 | 8.960 | 9.140 | 16,837 | -0.10(-1.08%) |
Aug 05, 2020 | 9.230 | 9.240 | 9.020 | 9.240 | 26,363 | +0.03(+0.33%) |
Aug 04, 2020 | 9.100 | 9.300 | 9.060 | 9.210 | 21,871 | +0.06(+0.66%) |
Aug 03, 2020 | 9.180 | 9.180 | 9.030 | 9.150 | 20,188 | -0.03(-0.33%) |
Jul 31, 2020 | 9.290 | 9.290 | 8.800 | 9.180 | 23,900 | -0.06(-0.62%) |
Jul 30, 2020 | 9.070 | 9.440 | 8.800 | 9.237 | 33,995 | +0.14(+1.51%) |
Jul 29, 2020 | 9.190 | 9.190 | 8.850 | 9.100 | 26,982 | -0.08(-0.87%) |
Jul 28, 2020 | 9.130 | 9.280 | 9.050 | 9.180 | 18,286 | +0.03(+0.33%) |
Jul 27, 2020 | 9.150 | 9.220 | 9.060 | 9.150 | 13,594 | +0.00(+0.00%) |
Jul 24, 2020 | 9.300 | 9.310 | 9.050 | 9.150 | 37,100 | -0.17(-1.82%) |
Jul 23, 2020 | 9.380 | 9.506 | 9.200 | 9.320 | 29,844 | -0.06(-0.64%) |
Jul 22, 2020 | 9.500 | 9.600 | 9.260 | 9.380 | 21,837 | -0.11(-1.16%) |
Jul 21, 2020 | 9.410 | 9.490 | 9.279 | 9.490 | 25,430 | +0.07(+0.74%) |
Jul 20, 2020 | 9.570 | 9.740 | 9.270 | 9.420 | 31,195 | -0.09(-0.95%) |
Jul 17, 2020 | 9.310 | 9.550 | 9.200 | 9.510 | 25,900 | +0.19(+2.04%) |
Jul 16, 2020 | 9.360 | 9.410 | 9.230 | 9.320 | 26,002 | -0.22(-2.31%) |
Jul 15, 2020 | 9.320 | 9.600 | 9.260 | 9.540 | 33,974 | +0.17(+1.81%) |
Jul 14, 2020 | 9.544 | 9.544 | 9.102 | 9.370 | 15,103 | -0.10(-1.06%) |
Jul 13, 2020 | 9.600 | 9.630 | 9.200 | 9.470 | 30,515 | +0.00(+0.00%) |
Jul 10, 2020 | 9.300 | 9.550 | 8.900 | 9.470 | 60,300 | +0.17(+1.83%) |
Jul 09, 2020 | 9.450 | 9.470 | 9.195 | 9.300 | 85,774 | -0.12(-1.27%) |
Jul 08, 2020 | 9.110 | 9.450 | 9.100 | 9.420 | 45,634 | +0.27(+2.95%) |
Jul 07, 2020 | 9.290 | 9.350 | 9.120 | 9.150 | 25,018 | -0.16(-1.72%) |
Jul 06, 2020 | 9.170 | 9.350 | 9.140 | 9.310 | 33,940 | +0.18(+1.97%) |
Jul 02, 2020 | 9.150 | 9.220 | 8.970 | 9.130 | 48,300 | +0.21(+2.35%) |