Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.314 | 8.439 | 8.266 | 8.382 | 3,184 | +0.08(+0.91%) |
Sep 29, 2020 | 8.315 | 8.341 | 8.307 | 8.307 | 1,219 | +0.01(+0.07%) |
Sep 28, 2020 | 8.299 | 8.307 | 8.299 | 8.301 | 1,280 | +0.00(+0.02%) |
Sep 25, 2020 | 8.345 | 8.454 | 8.262 | 8.299 | 4,369 | -0.05(-0.55%) |
Sep 24, 2020 | 8.345 | 8.345 | 8.345 | 8.345 | 590 | -0.03(-0.34%) |
Sep 23, 2020 | 8.442 | 8.473 | 8.374 | 8.374 | 1,318 | +0.02(+0.26%) |
Sep 22, 2020 | 8.352 | 8.352 | 8.352 | 8.352 | 146 | -0.08(-0.90%) |
Sep 21, 2020 | 8.428 | 8.428 | 8.428 | 173 | +0.00(+0.00%) | |
Sep 18, 2020 | 8.428 | 8.428 | 8.428 | 62 | +0.00(+0.00%) | |
Sep 17, 2020 | 8.499 | 8.499 | 8.420 | 8.428 | 3,632 | -0.07(-0.81%) |
Sep 16, 2020 | 8.571 | 8.614 | 8.496 | 8.496 | 3,276 | -0.11(-1.27%) |
Sep 15, 2020 | 8.605 | 8.605 | 8.605 | 8.605 | 824 | +0.14(+1.65%) |
Sep 14, 2020 | 8.533 | 8.533 | 8.466 | 8.466 | 1,845 | -0.21(-2.44%) |
Sep 11, 2020 | 8.690 | 8.690 | 8.677 | 8.677 | 662 | +0.13(+1.50%) |
Sep 10, 2020 | 8.752 | 8.752 | 8.549 | 8.549 | 1,166 | -0.11(-1.31%) |
Sep 09, 2020 | 8.662 | 8.662 | 8.662 | 192 | +0.00(+0.00%) | |
Sep 08, 2020 | 8.533 | 8.745 | 8.533 | 8.662 | 726 | +0.17(+1.96%) |
Sep 04, 2020 | 8.496 | 8.496 | 8.496 | 154 | +0.00(+0.00%) | |
Sep 03, 2020 | 8.413 | 8.496 | 8.401 | 8.496 | 4,163 | -0.04(-0.44%) |
Sep 02, 2020 | 8.601 | 8.609 | 8.533 | 8.533 | 4,639 | -0.04(-0.50%) |
Sep 01, 2020 | 8.533 | 8.576 | 8.533 | 8.576 | 3,668 | +0.04(+0.50%) |
Aug 31, 2020 | 8.541 | 8.541 | 8.533 | 8.533 | 6,001 | -0.20(-2.25%) |
Aug 28, 2020 | 8.518 | 8.730 | 8.496 | 8.730 | 5,561 | +0.11(+1.22%) |
Aug 27, 2020 | 8.625 | 8.625 | 8.625 | 8.625 | 390 | +0.13(+1.52%) |
Aug 26, 2020 | 8.488 | 8.526 | 8.473 | 8.496 | 2,776 | +0.22(+2.65%) |
Aug 25, 2020 | 8.277 | 8.277 | 8.277 | 8.277 | 552 | -0.51(-5.81%) |
Aug 24, 2020 | 8.420 | 8.804 | 8.420 | 8.787 | 2,301 | -0.09(-0.97%) |
Aug 21, 2020 | 8.496 | 9.221 | 8.413 | 8.873 | 5,561 | +0.45(+5.29%) |
Aug 20, 2020 | 8.428 | 8.428 | 8.428 | 8.428 | 565 | +0.03(+0.36%) |
Aug 19, 2020 | 8.420 | 8.466 | 8.397 | 8.398 | 2,056 | +0.09(+1.09%) |
Aug 18, 2020 | 8.352 | 8.515 | 8.307 | 8.307 | 3,127 | -0.05(-0.54%) |
Aug 17, 2020 | 8.367 | 8.420 | 8.352 | 8.352 | 3,893 | -0.01(-0.14%) |
Aug 14, 2020 | 8.503 | 8.503 | 8.313 | 8.364 | 6,753 | -0.14(-1.60%) |
Aug 13, 2020 | 8.499 | 8.499 | 8.499 | 8.499 | 628 | -0.00(-0.04%) |
Aug 12, 2020 | 8.654 | 8.654 | 8.458 | 8.503 | 2,849 | -0.13(-1.49%) |
Aug 11, 2020 | 8.707 | 8.722 | 8.458 | 8.632 | 3,303 | -0.11(-1.30%) |
Aug 10, 2020 | 8.043 | 8.745 | 8.035 | 8.745 | 1,893 | +0.19(+2.21%) |
Aug 07, 2020 | 9.538 | 10.01 | 8.118 | 8.556 | 22,246 | +0.52(+6.48%) |
Aug 06, 2020 | 8.171 | 8.254 | 8.035 | 8.035 | 4,945 | -0.01(-0.09%) |
Aug 05, 2020 | 8.065 | 8.239 | 8.027 | 8.043 | 3,625 | +0.15(+1.91%) |
Aug 04, 2020 | 7.869 | 7.892 | 7.824 | 7.892 | 9,297 | +0.02(+0.29%) |
Aug 03, 2020 | 7.869 | 8.088 | 7.869 | 7.869 | 3,280 | -0.08(-1.05%) |
Jul 31, 2020 | 7.944 | 7.952 | 7.944 | 7.952 | 2,780 | +0.00(+0.00%) |
Jul 30, 2020 | 7.952 | 7.952 | 7.952 | 1,541 | +0.00(+0.00%) | |
Jul 29, 2020 | 7.960 | 8.020 | 7.952 | 7.952 | 5,368 | +0.00(+0.00%) |
Jul 28, 2020 | 7.960 | 7.960 | 7.952 | 7.952 | 1,982 | -0.18(-2.18%) |
Jul 27, 2020 | 8.129 | 8.129 | 8.129 | 8.129 | 1,802 | +0.09(+1.08%) |
Jul 24, 2020 | 8.129 | 8.129 | 8.043 | 8.043 | 1,324 | -0.11(-1.39%) |
Jul 23, 2020 | 8.049 | 8.156 | 8.049 | 8.156 | 4,240 | -0.15(-1.82%) |
Jul 22, 2020 | 8.432 | 8.432 | 8.231 | 8.307 | 1,248 | +0.00(+0.00%) |
Jul 21, 2020 | 8.156 | 8.632 | 8.118 | 8.307 | 7,894 | +0.04(+0.46%) |
Jul 20, 2020 | 8.177 | 8.269 | 8.156 | 8.269 | 14,277 | +0.18(+2.24%) |
Jul 17, 2020 | 8.111 | 8.111 | 8.088 | 8.088 | 926 | +0.14(+1.71%) |
Jul 16, 2020 | 7.997 | 8.035 | 7.952 | 7.952 | 1,365 | +0.01(+0.10%) |
Jul 15, 2020 | 7.944 | 7.944 | 7.944 | 7.944 | 450 | -0.02(-0.28%) |
Jul 14, 2020 | 7.944 | 8.095 | 7.944 | 7.967 | 7,603 | +0.01(+0.12%) |
Jul 13, 2020 | 7.952 | 7.990 | 7.952 | 7.957 | 5,974 | +0.12(+1.56%) |
Jul 10, 2020 | 7.835 | 7.929 | 7.741 | 7.835 | 4,767 | -0.02(-0.24%) |
Jul 09, 2020 | 7.903 | 7.903 | 7.854 | 7.854 | 681 | -0.08(-0.95%) |
Jul 08, 2020 | 8.098 | 8.098 | 7.929 | 7.929 | 3,266 | -0.12(-1.50%) |
Jul 07, 2020 | 8.081 | 8.123 | 8.050 | 8.050 | 2,154 | -0.08(-0.94%) |
Jul 06, 2020 | 8.175 | 8.175 | 8.080 | 8.127 | 1,056 | -0.14(-1.72%) |
Jul 02, 2020 | 8.118 | 8.269 | 8.080 | 8.269 | 10,328 | +0.08(+1.01%) |