Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.945 | 7.210 | 6.915 | 7.112 | 17,677,912 | +0.30(+4.40%) |
Sep 29, 2020 | 7.107 | 7.117 | 6.628 | 6.812 | 26,364,004 | -0.46(-6.39%) |
Sep 28, 2020 | 7.190 | 7.360 | 7.095 | 7.277 | 13,221,472 | +0.16(+2.18%) |
Sep 25, 2020 | 7.112 | 7.215 | 7.045 | 7.122 | 10,420,000 | -0.08(-1.04%) |
Sep 24, 2020 | 7.115 | 7.245 | 7.032 | 7.197 | 14,847,456 | +0.22(+3.12%) |
Sep 23, 2020 | 7.125 | 7.345 | 6.968 | 6.980 | 21,909,748 | -0.07(-1.06%) |
Sep 22, 2020 | 7.133 | 7.207 | 6.888 | 7.055 | 15,000,828 | -0.05(-0.67%) |
Sep 21, 2020 | 7.298 | 7.345 | 6.815 | 7.103 | 23,599,108 | -0.37(-4.95%) |
Sep 18, 2020 | 7.545 | 7.655 | 7.395 | 7.473 | 13,711,200 | -0.09(-1.22%) |
Sep 17, 2020 | 7.258 | 7.638 | 7.202 | 7.565 | 18,511,080 | +0.22(+3.00%) |
Sep 16, 2020 | 7.110 | 7.402 | 7.048 | 7.345 | 22,273,428 | +0.57(+8.41%) |
Sep 15, 2020 | 6.570 | 6.867 | 6.513 | 6.775 | 25,123,544 | +0.28(+4.35%) |
Sep 14, 2020 | 6.418 | 6.545 | 6.340 | 6.492 | 17,955,396 | -0.06(-0.95%) |
Sep 11, 2020 | 6.500 | 6.660 | 6.407 | 6.555 | 17,047,600 | +0.11(+1.75%) |
Sep 10, 2020 | 6.647 | 6.763 | 6.418 | 6.442 | 27,434,620 | -0.29(-4.24%) |
Sep 09, 2020 | 6.468 | 6.867 | 6.402 | 6.728 | 29,153,812 | +0.29(+4.55%) |
Sep 08, 2020 | 6.500 | 6.540 | 6.195 | 6.435 | 53,709,880 | -0.88(-12.06%) |
Sep 04, 2020 | 7.785 | 7.805 | 7.271 | 7.317 | 34,549,200 | -0.59(-7.43%) |
Sep 03, 2020 | 7.645 | 7.970 | 7.585 | 7.905 | 27,130,404 | -0.14(-1.77%) |
Sep 02, 2020 | 8.395 | 8.400 | 7.875 | 8.047 | 38,991,780 | -0.37(-4.42%) |
Sep 01, 2020 | 8.410 | 8.568 | 8.365 | 8.420 | 21,799,016 | +0.07(+0.81%) |
Aug 31, 2020 | 8.543 | 8.550 | 8.273 | 8.352 | 25,980,628 | -0.11(-1.33%) |
Aug 28, 2020 | 8.450 | 8.508 | 8.350 | 8.465 | 13,226,800 | +0.07(+0.89%) |
Aug 27, 2020 | 8.550 | 8.550 | 8.220 | 8.390 | 29,928,472 | -0.19(-2.24%) |
Aug 26, 2020 | 8.643 | 8.705 | 8.518 | 8.582 | 15,594,904 | +0.01(+0.18%) |
Aug 25, 2020 | 8.592 | 8.615 | 8.398 | 8.568 | 23,461,680 | +0.30(+3.66%) |
Aug 24, 2020 | 8.248 | 8.363 | 8.200 | 8.265 | 19,529,876 | +0.12(+1.41%) |
Aug 21, 2020 | 8.072 | 8.203 | 7.875 | 8.150 | 45,591,200 | -0.21(-2.45%) |
Aug 20, 2020 | 8.088 | 8.385 | 7.952 | 8.355 | 38,511,740 | -0.08(-0.95%) |
Aug 19, 2020 | 8.387 | 8.512 | 8.305 | 8.435 | 19,530,440 | +0.03(+0.30%) |
Aug 18, 2020 | 8.297 | 8.523 | 8.287 | 8.410 | 18,279,692 | -0.07(-0.85%) |
Aug 17, 2020 | 8.223 | 8.527 | 8.203 | 8.482 | 21,618,984 | +0.22(+2.66%) |
Aug 14, 2020 | 8.210 | 8.305 | 8.103 | 8.262 | 21,031,200 | -0.03(-0.36%) |
Aug 13, 2020 | 8.338 | 8.425 | 8.217 | 8.293 | 17,064,096 | -0.06(-0.75%) |
Aug 12, 2020 | 8.325 | 8.463 | 8.240 | 8.355 | 30,281,084 | +0.36(+4.44%) |
Aug 11, 2020 | 8.385 | 8.422 | 7.990 | 8.000 | 31,054,728 | -0.16(-1.99%) |
Aug 10, 2020 | 8.172 | 8.270 | 8.070 | 8.162 | 24,264,400 | +0.15(+1.84%) |
Aug 07, 2020 | 8.037 | 8.053 | 7.878 | 8.015 | 23,534,800 | -0.18(-2.20%) |
Aug 06, 2020 | 8.400 | 8.425 | 8.158 | 8.195 | 23,866,528 | -0.04(-0.55%) |
Aug 05, 2020 | 8.575 | 8.680 | 8.185 | 8.240 | 31,535,676 | +0.25(+3.16%) |
Aug 04, 2020 | 7.688 | 8.180 | 7.673 | 7.987 | 28,757,632 | +0.24(+3.10%) |
Aug 03, 2020 | 7.650 | 7.907 | 7.580 | 7.747 | 23,750,840 | +0.14(+1.81%) |
Jul 31, 2020 | 7.605 | 7.660 | 7.355 | 7.610 | 23,718,000 | +0.08(+1.06%) |
Jul 30, 2020 | 7.582 | 7.585 | 7.020 | 7.530 | 46,113,964 | -0.38(-4.83%) |
Jul 29, 2020 | 7.925 | 8.005 | 7.840 | 7.912 | 16,901,364 | +0.13(+1.67%) |
Jul 28, 2020 | 7.838 | 7.885 | 7.732 | 7.782 | 17,338,792 | -0.21(-2.60%) |
Jul 27, 2020 | 7.780 | 8.060 | 7.582 | 7.990 | 33,701,660 | +0.16(+2.04%) |
Jul 24, 2020 | 7.817 | 7.875 | 7.633 | 7.830 | 21,462,000 | -0.01(-0.19%) |
Jul 23, 2020 | 7.938 | 8.125 | 7.673 | 7.845 | 26,389,240 | -0.19(-2.43%) |
Jul 22, 2020 | 7.875 | 8.110 | 7.817 | 8.040 | 18,361,536 | +0.00(+0.03%) |
Jul 21, 2020 | 8.145 | 8.283 | 7.978 | 8.037 | 28,921,980 | +0.36(+4.65%) |
Jul 20, 2020 | 7.565 | 7.753 | 7.393 | 7.680 | 20,865,480 | +0.01(+0.16%) |
Jul 17, 2020 | 7.715 | 7.750 | 7.465 | 7.668 | 16,888,000 | -0.03(-0.45%) |
Jul 16, 2020 | 7.725 | 7.860 | 7.633 | 7.702 | 15,541,660 | -0.10(-1.22%) |
Jul 15, 2020 | 7.683 | 7.902 | 7.530 | 7.798 | 28,033,992 | +0.23(+3.07%) |
Jul 14, 2020 | 7.215 | 7.670 | 7.178 | 7.565 | 25,836,336 | +0.20(+2.75%) |
Jul 13, 2020 | 7.630 | 7.707 | 7.298 | 7.362 | 25,389,272 | -0.29(-3.79%) |
Jul 10, 2020 | 7.357 | 7.713 | 7.305 | 7.652 | 24,690,800 | +0.34(+4.61%) |
Jul 09, 2020 | 7.678 | 7.692 | 7.210 | 7.315 | 34,338,224 | -0.42(-5.46%) |
Jul 08, 2020 | 7.657 | 7.787 | 7.555 | 7.737 | 24,325,092 | +0.21(+2.72%) |
Jul 07, 2020 | 7.562 | 7.750 | 7.515 | 7.532 | 21,208,532 | -0.10(-1.25%) |
Jul 06, 2020 | 7.543 | 7.785 | 7.530 | 7.628 | 26,667,872 | +0.12(+1.63%) |
Jul 02, 2020 | 7.562 | 7.685 | 7.315 | 7.505 | 39,415,200 | +0.18(+2.53%) |