Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.500 | 8.550 | 8.250 | 8.340 | 449,277 | -0.14(-1.65%) |
Sep 29, 2020 | 8.410 | 8.590 | 8.400 | 8.480 | 233,308 | +0.03(+0.36%) |
Sep 28, 2020 | 8.030 | 8.500 | 7.880 | 8.450 | 265,661 | +0.42(+5.23%) |
Sep 25, 2020 | 7.770 | 8.055 | 7.710 | 8.030 | 432,500 | +0.22(+2.82%) |
Sep 24, 2020 | 7.960 | 7.960 | 7.710 | 7.810 | 312,110 | -0.18(-2.25%) |
Sep 23, 2020 | 8.190 | 8.260 | 7.990 | 7.990 | 378,154 | -0.22(-2.68%) |
Sep 22, 2020 | 8.490 | 8.520 | 8.110 | 8.210 | 811,160 | -0.29(-3.41%) |
Sep 21, 2020 | 8.490 | 8.700 | 8.440 | 8.500 | 427,347 | -0.09(-1.05%) |
Sep 18, 2020 | 8.510 | 8.780 | 8.460 | 8.590 | 1,419,200 | +0.10(+1.18%) |
Sep 17, 2020 | 8.530 | 8.780 | 8.410 | 8.490 | 613,732 | -0.11(-1.28%) |
Sep 16, 2020 | 8.560 | 8.710 | 8.420 | 8.600 | 647,509 | +0.03(+0.35%) |
Sep 15, 2020 | 8.970 | 9.060 | 8.510 | 8.570 | 540,085 | -0.17(-1.95%) |
Sep 14, 2020 | 9.050 | 9.250 | 8.690 | 8.740 | 965,336 | -0.27(-3.00%) |
Sep 11, 2020 | 8.820 | 9.020 | 8.750 | 9.010 | 863,500 | +0.20(+2.27%) |
Sep 10, 2020 | 8.700 | 8.870 | 8.605 | 8.810 | 451,007 | +0.13(+1.50%) |
Sep 09, 2020 | 8.440 | 8.710 | 8.440 | 8.680 | 591,558 | +0.29(+3.46%) |
Sep 08, 2020 | 8.660 | 8.680 | 8.390 | 8.390 | 1,044,424 | +0.01(+0.12%) |
Sep 04, 2020 | 8.160 | 8.440 | 7.940 | 8.380 | 712,100 | +0.27(+3.33%) |
Sep 03, 2020 | 7.950 | 8.200 | 7.830 | 8.110 | 613,512 | +0.14(+1.76%) |
Sep 02, 2020 | 8.160 | 8.160 | 7.740 | 7.970 | 1,415,815 | -0.20(-2.45%) |
Sep 01, 2020 | 8.010 | 8.300 | 7.840 | 8.170 | 846,406 | +0.16(+2.00%) |
Aug 31, 2020 | 7.730 | 8.190 | 7.550 | 8.010 | 554,381 | +0.25(+3.22%) |
Aug 28, 2020 | 7.800 | 7.800 | 7.470 | 7.760 | 511,000 | -0.02(-0.26%) |
Aug 27, 2020 | 7.940 | 7.980 | 7.600 | 7.780 | 575,155 | -0.12(-1.52%) |
Aug 26, 2020 | 7.650 | 7.990 | 7.650 | 7.900 | 575,479 | +0.51(+6.90%) |
Aug 25, 2020 | 7.410 | 7.520 | 7.330 | 7.390 | 1,066,124 | +0.00(+0.00%) |
Aug 24, 2020 | 7.290 | 7.500 | 7.157 | 7.390 | 768,741 | +0.22(+3.07%) |
Aug 21, 2020 | 7.180 | 7.210 | 6.968 | 7.170 | 941,500 | -0.05(-0.69%) |
Aug 20, 2020 | 7.220 | 7.390 | 7.180 | 7.220 | 476,523 | -0.07(-0.96%) |
Aug 19, 2020 | 7.270 | 7.390 | 7.230 | 7.290 | 652,824 | -0.01(-0.14%) |
Aug 18, 2020 | 7.520 | 7.520 | 7.040 | 7.300 | 922,441 | -0.26(-3.44%) |
Aug 17, 2020 | 7.750 | 7.830 | 7.530 | 7.560 | 654,086 | -0.12(-1.56%) |
Aug 14, 2020 | 6.920 | 7.800 | 6.920 | 7.680 | 992,800 | -0.15(-1.92%) |
Aug 13, 2020 | 7.520 | 7.890 | 7.470 | 7.830 | 1,713,361 | +0.33(+4.40%) |
Aug 12, 2020 | 7.470 | 7.620 | 7.400 | 7.500 | 999,939 | +0.05(+0.67%) |
Aug 11, 2020 | 7.520 | 7.550 | 7.400 | 7.450 | 453,646 | -0.04(-0.53%) |
Aug 10, 2020 | 7.600 | 7.620 | 7.460 | 7.490 | 241,989 | +0.00(+0.00%) |
Aug 07, 2020 | 7.490 | 7.520 | 7.340 | 7.490 | 189,100 | +0.01(+0.13%) |
Aug 06, 2020 | 7.450 | 7.625 | 7.450 | 7.480 | 341,979 | +0.02(+0.27%) |
Aug 05, 2020 | 7.560 | 7.580 | 7.410 | 7.460 | 345,735 | -0.05(-0.67%) |
Aug 04, 2020 | 7.570 | 7.640 | 7.420 | 7.510 | 525,813 | +0.05(+0.67%) |
Aug 03, 2020 | 7.020 | 7.510 | 7.020 | 7.460 | 399,335 | +0.52(+7.49%) |
Jul 31, 2020 | 7.210 | 7.340 | 6.930 | 6.940 | 497,200 | -0.26(-3.61%) |
Jul 30, 2020 | 7.410 | 7.460 | 7.170 | 7.200 | 607,873 | -0.22(-2.96%) |
Jul 29, 2020 | 7.530 | 7.600 | 7.390 | 7.420 | 425,890 | -0.10(-1.33%) |
Jul 28, 2020 | 7.500 | 7.630 | 7.480 | 7.520 | 122,984 | -0.01(-0.13%) |
Jul 27, 2020 | 7.640 | 7.680 | 7.420 | 7.530 | 334,458 | -0.13(-1.70%) |
Jul 24, 2020 | 7.750 | 7.790 | 7.500 | 7.660 | 330,500 | -0.22(-2.79%) |
Jul 23, 2020 | 7.800 | 8.020 | 7.610 | 7.880 | 632,568 | +0.10(+1.29%) |
Jul 22, 2020 | 7.940 | 8.040 | 7.700 | 7.780 | 487,205 | -0.24(-2.99%) |
Jul 21, 2020 | 7.960 | 8.150 | 7.940 | 8.020 | 653,518 | +0.02(+0.25%) |
Jul 20, 2020 | 8.120 | 8.210 | 7.860 | 8.000 | 725,401 | -0.07(-0.87%) |
Jul 17, 2020 | 7.860 | 8.319 | 7.850 | 8.070 | 1,408,400 | +0.23(+2.93%) |
Jul 16, 2020 | 8.050 | 8.190 | 7.615 | 7.840 | 1,122,671 | -0.19(-2.37%) |
Jul 15, 2020 | 7.730 | 8.210 | 7.600 | 8.030 | 719,408 | +0.13(+1.65%) |
Jul 14, 2020 | 7.640 | 7.930 | 7.460 | 7.900 | 563,362 | +0.10(+1.28%) |
Jul 13, 2020 | 7.660 | 7.880 | 7.610 | 7.800 | 640,762 | +0.20(+2.63%) |
Jul 10, 2020 | 7.400 | 7.880 | 7.390 | 7.600 | 759,500 | +0.11(+1.47%) |
Jul 09, 2020 | 7.590 | 7.780 | 7.340 | 7.490 | 1,119,758 | -0.06(-0.79%) |
Jul 08, 2020 | 7.060 | 7.620 | 6.930 | 7.550 | 1,729,051 | +0.49(+6.94%) |
Jul 07, 2020 | 7.470 | 7.630 | 7.060 | 7.060 | 1,367,597 | -0.36(-4.85%) |
Jul 06, 2020 | 7.820 | 8.010 | 7.360 | 7.420 | 1,749,000 | -0.48(-6.08%) |
Jul 02, 2020 | 8.200 | 8.390 | 7.852 | 7.900 | 1,522,100 | -0.25(-3.07%) |