Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.300 | 8.330 | 8.210 | 8.240 | 147,600 | -0.08(-0.96%) |
Oct 29, 2020 | 8.440 | 8.455 | 8.300 | 8.320 | 78,949 | -0.10(-1.19%) |
Oct 28, 2020 | 8.510 | 8.562 | 8.340 | 8.420 | 96,833 | -0.15(-1.75%) |
Oct 27, 2020 | 8.460 | 8.570 | 8.460 | 8.570 | 65,325 | +0.07(+0.82%) |
Oct 26, 2020 | 8.590 | 8.638 | 8.360 | 8.500 | 145,435 | -0.13(-1.51%) |
Oct 23, 2020 | 8.600 | 8.650 | 8.590 | 8.630 | 52,000 | +0.06(+0.70%) |
Oct 22, 2020 | 8.560 | 8.590 | 8.530 | 8.570 | 43,951 | -0.03(-0.35%) |
Oct 21, 2020 | 8.580 | 8.630 | 8.580 | 8.600 | 49,962 | +0.00(+0.00%) |
Oct 20, 2020 | 8.640 | 8.640 | 8.560 | 8.600 | 51,097 | +0.00(+0.00%) |
Oct 19, 2020 | 8.590 | 8.630 | 8.590 | 8.600 | 59,969 | +0.01(+0.12%) |
Oct 16, 2020 | 8.560 | 8.640 | 8.550 | 8.590 | 67,600 | -0.01(-0.12%) |
Oct 15, 2020 | 8.690 | 8.697 | 8.600 | 8.600 | 64,724 | -0.10(-1.15%) |
Oct 14, 2020 | 8.720 | 8.720 | 8.660 | 8.700 | 46,928 | +0.01(+0.12%) |
Oct 13, 2020 | 8.730 | 8.740 | 8.681 | 8.690 | 110,629 | +0.00(+0.00%) |
Oct 12, 2020 | 8.670 | 8.700 | 8.600 | 8.690 | 76,510 | +0.04(+0.40%) |
Oct 09, 2020 | 8.630 | 8.658 | 8.590 | 8.655 | 43,200 | +0.04(+0.41%) |
Oct 08, 2020 | 8.570 | 8.630 | 8.570 | 8.620 | 145,348 | +0.01(+0.12%) |
Oct 07, 2020 | 8.630 | 8.650 | 8.560 | 8.610 | 129,438 | -0.02(-0.23%) |
Oct 06, 2020 | 8.590 | 8.670 | 8.570 | 8.630 | 126,760 | +0.06(+0.70%) |
Oct 05, 2020 | 8.580 | 8.665 | 8.520 | 8.570 | 91,351 | -0.02(-0.23%) |
Oct 02, 2020 | 8.580 | 8.630 | 8.500 | 8.590 | 48,000 | -0.01(-0.12%) |
Oct 01, 2020 | 8.530 | 8.640 | 8.360 | 8.600 | 83,899 | +0.07(+0.82%) |
Sep 30, 2020 | 8.530 | 8.584 | 8.500 | 8.530 | 219,593 | -0.02(-0.23%) |
Sep 29, 2020 | 8.810 | 8.822 | 8.530 | 8.550 | 132,663 | -0.29(-3.28%) |
Sep 28, 2020 | 8.830 | 8.970 | 8.830 | 8.840 | 76,987 | +0.04(+0.45%) |
Sep 25, 2020 | 8.950 | 8.977 | 8.800 | 8.800 | 151,700 | -0.13(-1.46%) |
Sep 24, 2020 | 8.940 | 8.980 | 8.919 | 8.930 | 73,836 | -0.02(-0.22%) |
Sep 23, 2020 | 9.020 | 9.030 | 8.910 | 8.950 | 161,115 | -0.05(-0.56%) |
Sep 22, 2020 | 8.960 | 9.030 | 8.920 | 9.000 | 90,634 | +0.10(+1.12%) |
Sep 21, 2020 | 8.860 | 8.920 | 8.860 | 8.900 | 92,210 | -0.10(-1.11%) |
Sep 18, 2020 | 8.970 | 9.050 | 8.940 | 9.000 | 64,700 | +0.09(+1.01%) |
Sep 17, 2020 | 8.910 | 8.970 | 8.900 | 8.910 | 63,456 | -0.05(-0.56%) |
Sep 16, 2020 | 8.930 | 9.060 | 8.890 | 8.960 | 64,173 | +0.00(+0.00%) |
Sep 15, 2020 | 8.830 | 8.980 | 8.800 | 8.960 | 76,396 | +0.20(+2.28%) |
Sep 14, 2020 | 8.750 | 8.800 | 8.750 | 8.760 | 47,990 | +0.05(+0.57%) |
Sep 11, 2020 | 8.820 | 8.860 | 8.700 | 8.710 | 42,600 | -0.04(-0.46%) |
Sep 10, 2020 | 8.790 | 8.880 | 8.750 | 8.750 | 53,074 | +0.01(+0.11%) |
Sep 09, 2020 | 8.700 | 8.790 | 8.700 | 8.740 | 66,633 | -0.01(-0.07%) |
Sep 08, 2020 | 8.610 | 8.940 | 8.530 | 8.746 | 134,169 | +0.03(+0.30%) |
Sep 04, 2020 | 8.770 | 8.780 | 8.670 | 8.720 | 63,200 | -0.04(-0.46%) |
Sep 03, 2020 | 8.950 | 8.990 | 8.650 | 8.760 | 115,550 | -0.21(-2.34%) |
Sep 02, 2020 | 8.900 | 9.080 | 8.870 | 8.970 | 134,093 | +0.03(+0.34%) |
Sep 01, 2020 | 8.720 | 8.990 | 8.700 | 8.940 | 172,587 | +0.21(+2.41%) |
Aug 31, 2020 | 8.850 | 8.850 | 8.730 | 8.730 | 59,987 | -0.09(-1.02%) |
Aug 28, 2020 | 8.850 | 8.850 | 8.780 | 8.820 | 82,000 | -0.05(-0.56%) |
Aug 27, 2020 | 8.820 | 8.905 | 8.800 | 8.870 | 45,363 | +0.00(+0.00%) |
Aug 26, 2020 | 8.880 | 8.930 | 8.870 | 8.870 | 54,217 | -0.03(-0.34%) |
Aug 25, 2020 | 8.880 | 8.910 | 8.854 | 8.900 | 76,165 | +0.02(+0.23%) |
Aug 24, 2020 | 8.880 | 8.910 | 8.840 | 8.880 | 69,366 | +0.04(+0.45%) |
Aug 21, 2020 | 8.820 | 8.890 | 8.820 | 8.840 | 49,400 | -0.02(-0.24%) |
Aug 20, 2020 | 8.830 | 8.880 | 8.800 | 8.862 | 46,559 | +0.03(+0.33%) |
Aug 19, 2020 | 8.850 | 8.850 | 8.823 | 8.832 | 51,233 | +0.01(+0.14%) |
Aug 18, 2020 | 8.840 | 8.859 | 8.810 | 8.820 | 57,444 | -0.01(-0.11%) |
Aug 17, 2020 | 8.750 | 8.860 | 8.750 | 8.830 | 62,178 | +0.08(+0.91%) |
Aug 14, 2020 | 8.820 | 8.850 | 8.750 | 8.750 | 64,700 | -0.05(-0.57%) |
Aug 13, 2020 | 8.790 | 8.850 | 8.750 | 8.800 | 46,597 | +0.01(+0.13%) |
Aug 12, 2020 | 8.780 | 8.800 | 8.770 | 8.789 | 70,208 | -0.01(-0.13%) |
Aug 11, 2020 | 8.870 | 8.900 | 8.770 | 8.800 | 62,706 | -0.06(-0.68%) |
Aug 10, 2020 | 8.730 | 8.870 | 8.730 | 8.860 | 68,200 | +0.08(+0.91%) |
Aug 07, 2020 | 8.750 | 8.780 | 8.750 | 8.780 | 37,600 | +0.03(+0.34%) |
Aug 06, 2020 | 8.760 | 8.780 | 8.740 | 8.750 | 33,343 | +0.02(+0.23%) |
Aug 05, 2020 | 8.640 | 8.730 | 8.640 | 8.730 | 109,693 | +0.08(+0.92%) |
Aug 04, 2020 | 8.590 | 8.650 | 8.590 | 8.650 | 31,846 | +0.04(+0.46%) |