Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.701 | 7.835 | 7.701 | 7.748 | 971,897 | +0.06(+0.78%) |
Sep 29, 2020 | 7.675 | 7.742 | 7.614 | 7.688 | 788,668 | +0.01(+0.17%) |
Sep 28, 2020 | 7.614 | 7.728 | 7.608 | 7.675 | 967,645 | +0.13(+1.69%) |
Sep 25, 2020 | 7.367 | 7.561 | 7.333 | 7.547 | 619,987 | +0.18(+2.45%) |
Sep 24, 2020 | 7.367 | 7.506 | 7.236 | 7.367 | 890,139 | -0.01(-0.18%) |
Sep 23, 2020 | 7.614 | 7.645 | 7.354 | 7.380 | 705,822 | -0.23(-3.08%) |
Sep 22, 2020 | 7.561 | 7.675 | 7.561 | 7.614 | 557,264 | +0.07(+0.98%) |
Sep 21, 2020 | 7.494 | 7.601 | 7.480 | 7.541 | 1,030,233 | -0.16(-2.09%) |
Sep 18, 2020 | 7.802 | 7.829 | 7.681 | 7.701 | 870,103 | -0.04(-0.52%) |
Sep 17, 2020 | 7.655 | 7.809 | 7.634 | 7.742 | 799,291 | -0.12(-1.53%) |
Sep 16, 2020 | 7.876 | 7.969 | 7.835 | 7.862 | 666,958 | +0.00(+0.00%) |
Sep 15, 2020 | 7.869 | 7.934 | 7.822 | 7.862 | 545,833 | +0.04(+0.51%) |
Sep 14, 2020 | 7.668 | 7.876 | 7.668 | 7.822 | 848,824 | +0.17(+2.19%) |
Sep 11, 2020 | 7.628 | 7.708 | 7.591 | 7.655 | 803,355 | +0.09(+1.24%) |
Sep 10, 2020 | 7.568 | 7.688 | 7.527 | 7.561 | 1,155,400 | -0.01(-0.09%) |
Sep 09, 2020 | 7.568 | 7.648 | 7.524 | 7.568 | 850,602 | +0.10(+1.35%) |
Sep 08, 2020 | 7.300 | 7.568 | 7.213 | 7.467 | 1,195,058 | +0.15(+2.11%) |
Sep 04, 2020 | 7.460 | 7.501 | 7.199 | 7.313 | 1,343,306 | -0.08(-1.09%) |
Sep 03, 2020 | 7.568 | 7.628 | 7.353 | 7.393 | 1,051,005 | -0.19(-2.56%) |
Sep 02, 2020 | 7.514 | 7.641 | 7.487 | 7.588 | 823,702 | +0.03(+0.44%) |
Sep 01, 2020 | 7.514 | 7.574 | 7.480 | 7.554 | 747,364 | +0.04(+0.53%) |
Aug 31, 2020 | 7.507 | 7.568 | 7.440 | 7.514 | 759,638 | +0.01(+0.09%) |
Aug 28, 2020 | 7.480 | 7.534 | 7.380 | 7.507 | 740,938 | +0.09(+1.17%) |
Aug 27, 2020 | 7.353 | 7.440 | 7.320 | 7.420 | 796,851 | +0.06(+0.82%) |
Aug 26, 2020 | 7.534 | 7.534 | 7.353 | 7.360 | 1,113,458 | -0.11(-1.43%) |
Aug 25, 2020 | 7.601 | 7.608 | 7.420 | 7.467 | 785,844 | -0.09(-1.15%) |
Aug 24, 2020 | 7.413 | 7.588 | 7.360 | 7.554 | 1,455,488 | +0.19(+2.64%) |
Aug 21, 2020 | 7.367 | 7.393 | 7.293 | 7.360 | 1,342,858 | -0.01(-0.18%) |
Aug 20, 2020 | 7.373 | 7.446 | 7.336 | 7.373 | 714,943 | -0.06(-0.81%) |
Aug 19, 2020 | 7.501 | 7.521 | 7.400 | 7.434 | 1,219,099 | -0.07(-0.98%) |
Aug 18, 2020 | 7.668 | 7.668 | 7.454 | 7.507 | 1,689,582 | -0.18(-2.35%) |
Aug 17, 2020 | 7.889 | 7.929 | 7.608 | 7.688 | 1,467,435 | -0.11(-1.46%) |
Aug 14, 2020 | 7.835 | 7.842 | 7.715 | 7.802 | 1,225,789 | -0.06(-0.77%) |
Aug 13, 2020 | 7.815 | 8.016 | 7.788 | 7.862 | 1,035,661 | +0.03(+0.43%) |
Aug 12, 2020 | 7.949 | 8.009 | 7.815 | 7.829 | 674,478 | -0.02(-0.26%) |
Aug 11, 2020 | 7.989 | 8.063 | 7.829 | 7.849 | 1,529,876 | -0.14(-1.76%) |
Aug 10, 2020 | 7.802 | 8.056 | 7.775 | 7.989 | 2,036,611 | +0.20(+2.58%) |
Aug 07, 2020 | 7.701 | 7.802 | 7.648 | 7.788 | 2,220,726 | -0.01(-0.17%) |
Aug 06, 2020 | 7.874 | 7.880 | 7.756 | 7.802 | 1,990,123 | +0.01(+0.17%) |
Aug 05, 2020 | 7.776 | 7.861 | 7.698 | 7.789 | 1,959,796 | +0.21(+2.75%) |
Aug 04, 2020 | 7.515 | 7.619 | 7.404 | 7.580 | 1,630,127 | +0.07(+0.87%) |
Aug 03, 2020 | 7.313 | 7.535 | 7.235 | 7.515 | 1,661,872 | +0.32(+4.44%) |
Jul 31, 2020 | 7.333 | 7.469 | 7.104 | 7.196 | 2,012,158 | +0.01(+0.18%) |
Jul 30, 2020 | 6.974 | 7.209 | 6.922 | 7.183 | 1,808,478 | +0.14(+2.04%) |
Jul 29, 2020 | 7.000 | 7.065 | 6.942 | 7.039 | 850,542 | +0.08(+1.12%) |
Jul 28, 2020 | 6.974 | 6.994 | 6.889 | 6.961 | 699,945 | -0.03(-0.47%) |
Jul 27, 2020 | 7.104 | 7.104 | 6.968 | 6.994 | 833,679 | -0.10(-1.47%) |
Jul 24, 2020 | 7.144 | 7.163 | 7.052 | 7.098 | 859,482 | -0.07(-0.91%) |
Jul 23, 2020 | 7.215 | 7.310 | 7.111 | 7.163 | 1,084,594 | -0.04(-0.54%) |
Jul 22, 2020 | 7.072 | 7.215 | 7.020 | 7.202 | 723,913 | +0.15(+2.13%) |
Jul 21, 2020 | 6.974 | 7.091 | 6.955 | 7.052 | 1,072,903 | +0.08(+1.12%) |
Jul 20, 2020 | 7.013 | 7.013 | 6.915 | 6.974 | 958,973 | -0.02(-0.28%) |
Jul 17, 2020 | 6.942 | 7.010 | 6.915 | 6.994 | 761,597 | +0.07(+0.94%) |
Jul 16, 2020 | 6.857 | 6.981 | 6.824 | 6.928 | 621,220 | -0.01(-0.09%) |
Jul 15, 2020 | 6.844 | 6.942 | 6.798 | 6.935 | 1,029,045 | +0.18(+2.60%) |
Jul 14, 2020 | 6.668 | 6.772 | 6.609 | 6.759 | 1,678,933 | +0.10(+1.57%) |
Jul 13, 2020 | 6.694 | 6.785 | 6.635 | 6.655 | 852,360 | +0.04(+0.59%) |
Jul 10, 2020 | 6.492 | 6.622 | 6.433 | 6.616 | 1,061,235 | +0.08(+1.30%) |
Jul 09, 2020 | 6.746 | 6.756 | 6.492 | 6.531 | 1,513,678 | -0.22(-3.19%) |
Jul 08, 2020 | 6.655 | 6.785 | 6.648 | 6.746 | 951,748 | +0.10(+1.57%) |
Jul 07, 2020 | 6.655 | 6.759 | 6.570 | 6.642 | 1,311,057 | -0.09(-1.36%) |
Jul 06, 2020 | 6.968 | 6.968 | 6.684 | 6.733 | 1,922,626 | -0.06(-0.86%) |
Jul 02, 2020 | 6.870 | 6.902 | 6.739 | 6.792 | 731,219 | +0.07(+0.97%) |