Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.646 | 7.157 | 6.632 | 7.094 | 137,684 | +0.45(+6.74%) |
Sep 29, 2020 | 6.763 | 6.764 | 6.422 | 6.646 | 106,507 | -0.10(-1.46%) |
Sep 28, 2020 | 6.584 | 6.834 | 6.351 | 6.745 | 137,223 | +0.25(+3.86%) |
Sep 25, 2020 | 6.405 | 6.664 | 6.324 | 6.494 | 176,391 | +0.00(+0.00%) |
Sep 24, 2020 | 6.664 | 6.673 | 6.369 | 6.494 | 171,465 | -0.23(-3.46%) |
Sep 23, 2020 | 7.390 | 7.390 | 6.476 | 6.727 | 359,773 | -0.55(-7.51%) |
Sep 22, 2020 | 7.506 | 7.533 | 7.112 | 7.273 | 181,700 | -0.13(-1.70%) |
Sep 21, 2020 | 7.900 | 7.900 | 7.300 | 7.399 | 97,066 | -0.49(-6.24%) |
Sep 18, 2020 | 8.088 | 8.151 | 7.856 | 7.891 | 71,784 | -0.21(-2.54%) |
Sep 17, 2020 | 8.205 | 8.438 | 8.044 | 8.097 | 75,044 | -0.10(-1.20%) |
Sep 16, 2020 | 8.044 | 8.384 | 8.044 | 8.196 | 53,334 | +0.13(+1.67%) |
Sep 15, 2020 | 8.286 | 8.286 | 7.990 | 8.062 | 66,572 | -0.07(-0.88%) |
Sep 14, 2020 | 7.668 | 8.258 | 7.644 | 8.133 | 126,267 | +0.47(+6.07%) |
Sep 11, 2020 | 7.488 | 7.811 | 7.470 | 7.668 | 104,383 | +0.21(+2.76%) |
Sep 10, 2020 | 7.390 | 7.497 | 7.337 | 7.461 | 76,645 | +0.06(+0.85%) |
Sep 09, 2020 | 7.632 | 7.632 | 7.255 | 7.399 | 104,224 | -0.09(-1.20%) |
Sep 08, 2020 | 7.453 | 7.605 | 7.264 | 7.488 | 156,121 | -0.09(-1.18%) |
Sep 04, 2020 | 7.882 | 7.882 | 7.327 | 7.578 | 146,918 | -0.13(-1.63%) |
Sep 03, 2020 | 7.623 | 7.874 | 7.524 | 7.703 | 142,854 | +0.06(+0.82%) |
Sep 02, 2020 | 7.766 | 7.847 | 7.542 | 7.641 | 219,002 | -0.11(-1.39%) |
Sep 01, 2020 | 7.927 | 7.927 | 7.623 | 7.748 | 114,587 | -0.13(-1.59%) |
Aug 31, 2020 | 7.954 | 7.981 | 7.748 | 7.874 | 70,458 | -0.16(-2.01%) |
Aug 28, 2020 | 7.497 | 8.062 | 7.497 | 8.035 | 105,723 | +0.50(+6.66%) |
Aug 27, 2020 | 7.668 | 7.836 | 7.435 | 7.533 | 208,724 | -0.16(-2.10%) |
Aug 26, 2020 | 7.856 | 7.874 | 7.641 | 7.694 | 114,416 | -0.17(-2.16%) |
Aug 25, 2020 | 8.097 | 8.097 | 7.838 | 7.865 | 66,824 | -0.15(-1.90%) |
Aug 24, 2020 | 7.775 | 8.071 | 7.703 | 8.017 | 126,835 | +0.25(+3.23%) |
Aug 21, 2020 | 7.793 | 7.838 | 7.712 | 7.766 | 72,677 | -0.09(-1.14%) |
Aug 20, 2020 | 7.793 | 7.874 | 7.721 | 7.856 | 90,775 | +0.01(+0.11%) |
Aug 19, 2020 | 7.999 | 7.999 | 7.793 | 7.847 | 99,992 | -0.13(-1.68%) |
Aug 18, 2020 | 8.527 | 8.527 | 7.900 | 7.981 | 127,766 | -0.56(-6.51%) |
Aug 17, 2020 | 8.635 | 8.644 | 8.456 | 8.536 | 110,675 | -0.10(-1.14%) |
Aug 14, 2020 | 8.393 | 8.662 | 8.250 | 8.635 | 117,110 | +0.24(+2.88%) |
Aug 13, 2020 | 8.250 | 8.474 | 8.169 | 8.393 | 105,651 | +0.13(+1.63%) |
Aug 12, 2020 | 7.945 | 8.303 | 7.936 | 8.259 | 127,533 | +0.38(+4.77%) |
Aug 11, 2020 | 7.766 | 8.214 | 7.766 | 7.882 | 130,823 | +0.10(+1.27%) |
Aug 10, 2020 | 7.829 | 8.009 | 7.757 | 7.784 | 87,749 | -0.10(-1.25%) |
Aug 07, 2020 | 7.838 | 7.936 | 7.659 | 7.882 | 84,734 | +0.04(+0.57%) |
Aug 06, 2020 | 7.927 | 8.035 | 7.721 | 7.838 | 121,551 | -0.09(-1.13%) |
Aug 05, 2020 | 7.909 | 7.972 | 7.730 | 7.927 | 120,114 | +0.04(+0.45%) |
Aug 04, 2020 | 7.632 | 8.008 | 7.632 | 7.891 | 156,172 | +0.17(+2.20%) |
Aug 03, 2020 | 7.793 | 7.963 | 7.650 | 7.721 | 109,854 | -0.07(-0.92%) |
Jul 31, 2020 | 8.088 | 8.126 | 7.703 | 7.793 | 223,949 | -0.31(-3.87%) |
Jul 30, 2020 | 8.196 | 8.277 | 8.062 | 8.106 | 108,923 | -0.23(-2.79%) |
Jul 29, 2020 | 7.882 | 8.420 | 7.874 | 8.339 | 195,557 | +0.47(+5.92%) |
Jul 28, 2020 | 7.927 | 7.927 | 7.703 | 7.874 | 125,520 | +0.13(+1.74%) |
Jul 27, 2020 | 8.017 | 8.115 | 7.721 | 7.739 | 203,510 | -0.30(-3.68%) |
Jul 24, 2020 | 7.900 | 8.151 | 7.811 | 8.035 | 122,245 | +0.11(+1.36%) |
Jul 23, 2020 | 7.891 | 8.017 | 7.811 | 7.927 | 108,835 | -0.03(-0.34%) |
Jul 22, 2020 | 7.856 | 7.972 | 7.668 | 7.954 | 177,632 | +0.07(+0.91%) |
Jul 21, 2020 | 7.909 | 8.166 | 7.829 | 7.882 | 210,866 | +0.05(+0.69%) |
Jul 20, 2020 | 7.766 | 7.990 | 7.623 | 7.829 | 179,105 | +0.08(+1.04%) |
Jul 17, 2020 | 7.721 | 7.872 | 7.605 | 7.748 | 226,182 | +0.08(+1.05%) |
Jul 16, 2020 | 7.945 | 7.945 | 7.596 | 7.668 | 309,773 | -0.28(-3.49%) |
Jul 15, 2020 | 8.080 | 8.124 | 7.847 | 7.945 | 172,413 | -0.04(-0.56%) |
Jul 14, 2020 | 8.232 | 8.232 | 7.641 | 7.990 | 317,486 | -0.24(-2.94%) |
Jul 13, 2020 | 8.689 | 8.716 | 8.080 | 8.232 | 279,312 | -0.33(-3.87%) |
Jul 10, 2020 | 8.402 | 8.599 | 8.384 | 8.563 | 184,541 | +0.14(+1.70%) |
Jul 09, 2020 | 8.868 | 8.868 | 8.330 | 8.420 | 205,677 | -0.50(-5.62%) |
Jul 08, 2020 | 8.778 | 9.163 | 8.778 | 8.922 | 144,442 | +0.08(+0.91%) |
Jul 07, 2020 | 9.101 | 9.163 | 8.805 | 8.841 | 148,976 | -0.30(-3.24%) |
Jul 06, 2020 | 9.226 | 9.334 | 8.644 | 9.136 | 290,589 | +0.09(+0.99%) |
Jul 02, 2020 | 9.701 | 9.764 | 9.002 | 9.047 | 281,667 | -0.77(-7.85%) |