Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.076 | 8.113 | 8.031 | 8.053 | 750,733 | +0.04(+0.46%) |
Sep 29, 2020 | 8.053 | 8.083 | 8.009 | 8.016 | 418,632 | -0.05(-0.64%) |
Sep 28, 2020 | 8.083 | 8.127 | 8.046 | 8.068 | 437,194 | +0.10(+1.30%) |
Sep 25, 2020 | 7.868 | 7.979 | 7.849 | 7.965 | 428,115 | +0.06(+0.75%) |
Sep 24, 2020 | 7.898 | 7.972 | 7.846 | 7.905 | 879,026 | -0.07(-0.93%) |
Sep 23, 2020 | 8.194 | 8.201 | 7.965 | 7.979 | 379,857 | -0.20(-2.44%) |
Sep 22, 2020 | 8.216 | 8.223 | 8.113 | 8.179 | 477,149 | -0.01(-0.14%) |
Sep 21, 2020 | 8.095 | 8.191 | 7.963 | 8.191 | 588,434 | +0.01(+0.18%) |
Sep 18, 2020 | 8.220 | 8.242 | 8.132 | 8.176 | 470,478 | -0.04(-0.45%) |
Sep 17, 2020 | 8.235 | 8.249 | 8.154 | 8.213 | 476,439 | -0.08(-0.97%) |
Sep 16, 2020 | 8.330 | 8.374 | 8.290 | 8.293 | 326,095 | +0.02(+0.27%) |
Sep 15, 2020 | 8.293 | 8.315 | 8.249 | 8.271 | 489,233 | +0.06(+0.71%) |
Sep 14, 2020 | 8.227 | 8.279 | 8.183 | 8.213 | 302,853 | +0.04(+0.54%) |
Sep 11, 2020 | 8.154 | 8.183 | 8.081 | 8.169 | 264,192 | +0.05(+0.63%) |
Sep 10, 2020 | 8.242 | 8.249 | 8.094 | 8.117 | 399,627 | -0.08(-0.98%) |
Sep 09, 2020 | 8.103 | 8.220 | 8.081 | 8.198 | 473,605 | +0.17(+2.10%) |
Sep 08, 2020 | 8.110 | 8.125 | 8.015 | 8.029 | 464,950 | -0.19(-2.32%) |
Sep 04, 2020 | 8.293 | 8.341 | 8.007 | 8.220 | 650,876 | -0.07(-0.80%) |
Sep 03, 2020 | 8.572 | 8.572 | 8.242 | 8.286 | 825,933 | -0.32(-3.75%) |
Sep 02, 2020 | 8.499 | 8.616 | 8.492 | 8.609 | 465,829 | +0.12(+1.47%) |
Sep 01, 2020 | 8.440 | 8.506 | 8.440 | 8.484 | 386,580 | +0.05(+0.61%) |
Aug 31, 2020 | 8.477 | 8.499 | 8.418 | 8.433 | 415,161 | -0.04(-0.52%) |
Aug 28, 2020 | 8.470 | 8.477 | 8.422 | 8.477 | 400,172 | +0.02(+0.26%) |
Aug 27, 2020 | 8.396 | 8.455 | 8.389 | 8.455 | 330,084 | +0.06(+0.70%) |
Aug 26, 2020 | 8.382 | 8.415 | 8.360 | 8.396 | 463,021 | +0.01(+0.09%) |
Aug 25, 2020 | 8.360 | 8.411 | 8.360 | 8.389 | 383,631 | +0.01(+0.18%) |
Aug 24, 2020 | 8.367 | 8.404 | 8.352 | 8.374 | 481,392 | +0.07(+0.80%) |
Aug 21, 2020 | 8.308 | 8.308 | 8.264 | 8.308 | 450,585 | +0.00(+0.04%) |
Aug 20, 2020 | 8.203 | 8.305 | 8.167 | 8.305 | 472,230 | +0.06(+0.71%) |
Aug 19, 2020 | 8.225 | 8.269 | 8.224 | 8.247 | 358,904 | +0.04(+0.53%) |
Aug 18, 2020 | 8.334 | 8.378 | 8.174 | 8.203 | 1,111,122 | -0.15(-1.83%) |
Aug 17, 2020 | 8.305 | 8.356 | 8.290 | 8.356 | 599,008 | +0.08(+0.97%) |
Aug 14, 2020 | 8.225 | 8.276 | 8.181 | 8.276 | 437,745 | +0.07(+0.80%) |
Aug 13, 2020 | 8.254 | 8.276 | 8.210 | 8.210 | 314,175 | -0.05(-0.62%) |
Aug 12, 2020 | 8.181 | 8.261 | 8.174 | 8.261 | 359,910 | +0.11(+1.34%) |
Aug 11, 2020 | 8.188 | 8.232 | 8.123 | 8.152 | 384,283 | +0.00(+0.00%) |
Aug 10, 2020 | 8.145 | 8.196 | 8.123 | 8.152 | 427,312 | +0.02(+0.27%) |
Aug 07, 2020 | 8.130 | 8.152 | 8.101 | 8.130 | 619,761 | -0.01(-0.09%) |
Aug 06, 2020 | 8.152 | 8.181 | 8.123 | 8.137 | 328,809 | -0.01(-0.09%) |
Aug 05, 2020 | 8.137 | 8.166 | 8.130 | 8.145 | 392,578 | +0.00(+0.00%) |
Aug 04, 2020 | 8.072 | 8.145 | 8.057 | 8.145 | 307,101 | +0.06(+0.72%) |
Aug 03, 2020 | 8.006 | 8.097 | 8.001 | 8.086 | 363,921 | +0.10(+1.28%) |
Jul 31, 2020 | 8.021 | 8.021 | 7.926 | 7.984 | 493,475 | +0.01(+0.18%) |
Jul 30, 2020 | 7.948 | 7.970 | 7.882 | 7.970 | 489,234 | -0.03(-0.36%) |
Jul 29, 2020 | 7.904 | 7.999 | 7.904 | 7.999 | 280,161 | +0.10(+1.29%) |
Jul 28, 2020 | 7.897 | 7.955 | 7.882 | 7.897 | 476,182 | -0.01(-0.09%) |
Jul 27, 2020 | 7.875 | 7.941 | 7.868 | 7.904 | 264,983 | +0.02(+0.28%) |
Jul 24, 2020 | 7.868 | 7.912 | 7.839 | 7.882 | 327,931 | -0.01(-0.18%) |
Jul 23, 2020 | 7.999 | 8.014 | 7.882 | 7.897 | 440,732 | -0.10(-1.24%) |
Jul 22, 2020 | 7.996 | 8.003 | 7.960 | 7.996 | 383,158 | +0.01(+0.18%) |
Jul 21, 2020 | 8.018 | 8.032 | 7.974 | 7.981 | 382,497 | +0.02(+0.27%) |
Jul 20, 2020 | 7.945 | 7.967 | 7.909 | 7.960 | 374,149 | +0.02(+0.27%) |
Jul 17, 2020 | 7.931 | 7.952 | 7.873 | 7.938 | 367,381 | +0.03(+0.37%) |
Jul 16, 2020 | 7.851 | 7.924 | 7.837 | 7.909 | 401,118 | +0.01(+0.09%) |
Jul 15, 2020 | 7.916 | 7.960 | 7.865 | 7.902 | 314,995 | +0.07(+0.83%) |
Jul 14, 2020 | 7.699 | 7.851 | 7.699 | 7.837 | 409,065 | +0.05(+0.65%) |
Jul 13, 2020 | 7.880 | 7.960 | 7.779 | 7.786 | 725,983 | -0.09(-1.19%) |
Jul 10, 2020 | 7.801 | 7.908 | 7.801 | 7.880 | 372,361 | +0.04(+0.55%) |
Jul 09, 2020 | 7.909 | 7.931 | 7.779 | 7.837 | 573,036 | -0.10(-1.28%) |
Jul 08, 2020 | 7.887 | 7.938 | 7.830 | 7.938 | 496,121 | +0.10(+1.29%) |
Jul 07, 2020 | 7.873 | 7.924 | 7.837 | 7.837 | 432,729 | -0.04(-0.55%) |
Jul 06, 2020 | 7.924 | 7.943 | 7.844 | 7.880 | 534,200 | +0.04(+0.46%) |
Jul 02, 2020 | 7.887 | 7.926 | 7.822 | 7.844 | 463,930 | +0.01(+0.18%) |