Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.780 | 6.825 | 6.490 | 6.750 | 980,200 | +0.08(+1.20%) |
Oct 29, 2020 | 6.380 | 6.750 | 6.360 | 6.670 | 1,394,824 | +0.24(+3.73%) |
Oct 28, 2020 | 7.020 | 7.050 | 6.410 | 6.430 | 2,431,092 | -0.92(-12.52%) |
Oct 27, 2020 | 7.190 | 7.350 | 7.060 | 7.350 | 840,922 | +0.23(+3.23%) |
Oct 26, 2020 | 7.310 | 7.430 | 7.110 | 7.120 | 999,803 | -0.26(-3.52%) |
Oct 23, 2020 | 7.390 | 7.400 | 7.225 | 7.380 | 556,500 | -0.02(-0.27%) |
Oct 22, 2020 | 7.520 | 7.520 | 7.263 | 7.400 | 752,169 | -0.14(-1.86%) |
Oct 21, 2020 | 7.490 | 7.730 | 7.480 | 7.540 | 830,200 | +0.10(+1.34%) |
Oct 20, 2020 | 7.240 | 7.480 | 7.220 | 7.440 | 722,226 | +0.20(+2.76%) |
Oct 19, 2020 | 7.740 | 7.800 | 7.240 | 7.240 | 1,168,879 | -0.44(-5.73%) |
Oct 16, 2020 | 7.550 | 7.940 | 7.550 | 7.680 | 1,199,600 | +0.16(+2.13%) |
Oct 15, 2020 | 7.520 | 7.610 | 7.430 | 7.520 | 872,342 | -0.22(-2.84%) |
Oct 14, 2020 | 7.680 | 7.750 | 7.540 | 7.740 | 941,671 | +0.17(+2.25%) |
Oct 13, 2020 | 7.550 | 7.680 | 7.360 | 7.570 | 1,003,841 | -0.18(-2.32%) |
Oct 12, 2020 | 7.760 | 7.870 | 7.640 | 7.750 | 721,603 | -0.01(-0.13%) |
Oct 09, 2020 | 7.380 | 7.780 | 7.380 | 7.760 | 1,268,000 | +0.46(+6.30%) |
Oct 08, 2020 | 7.240 | 7.350 | 7.160 | 7.300 | 851,115 | +0.16(+2.24%) |
Oct 07, 2020 | 7.220 | 7.280 | 7.080 | 7.140 | 984,185 | +0.00(+0.00%) |
Oct 06, 2020 | 7.560 | 7.610 | 7.130 | 7.140 | 982,104 | -0.40(-5.31%) |
Oct 05, 2020 | 7.290 | 7.660 | 7.290 | 7.540 | 1,171,059 | +0.28(+3.86%) |
Oct 02, 2020 | 7.310 | 7.450 | 7.230 | 7.260 | 902,400 | -0.19(-2.55%) |
Oct 01, 2020 | 7.350 | 7.520 | 7.240 | 7.450 | 885,932 | +0.21(+2.90%) |
Sep 30, 2020 | 7.280 | 7.390 | 7.130 | 7.240 | 1,002,036 | -0.14(-1.90%) |
Sep 29, 2020 | 7.270 | 7.480 | 7.230 | 7.380 | 1,038,174 | +0.20(+2.79%) |
Sep 28, 2020 | 7.280 | 7.330 | 7.055 | 7.180 | 944,240 | +0.01(+0.14%) |
Sep 25, 2020 | 7.140 | 7.240 | 7.000 | 7.170 | 863,800 | -0.05(-0.69%) |
Sep 24, 2020 | 6.680 | 7.230 | 6.550 | 7.220 | 2,215,751 | +0.30(+4.34%) |
Sep 23, 2020 | 7.640 | 7.660 | 6.840 | 6.920 | 2,631,304 | -0.93(-11.85%) |
Sep 22, 2020 | 7.770 | 7.960 | 7.670 | 7.850 | 940,168 | +0.02(+0.26%) |
Sep 21, 2020 | 8.210 | 8.330 | 7.710 | 7.830 | 1,980,886 | -0.61(-7.23%) |
Sep 18, 2020 | 8.620 | 8.710 | 8.390 | 8.440 | 1,924,600 | -0.17(-1.97%) |
Sep 17, 2020 | 8.400 | 8.645 | 8.200 | 8.610 | 1,008,479 | +0.09(+1.06%) |
Sep 16, 2020 | 8.580 | 8.620 | 8.440 | 8.520 | 956,251 | +0.05(+0.59%) |
Sep 15, 2020 | 8.520 | 8.650 | 8.220 | 8.470 | 1,496,544 | -0.03(-0.35%) |
Sep 14, 2020 | 8.060 | 8.500 | 8.050 | 8.500 | 1,327,491 | +0.44(+5.46%) |
Sep 11, 2020 | 8.190 | 8.395 | 8.000 | 8.060 | 974,300 | -0.15(-1.83%) |
Sep 10, 2020 | 8.350 | 8.530 | 8.095 | 8.210 | 1,325,687 | -0.06(-0.73%) |
Sep 09, 2020 | 7.930 | 8.320 | 7.930 | 8.270 | 2,108,587 | +0.35(+4.42%) |
Sep 08, 2020 | 7.890 | 8.170 | 7.620 | 7.920 | 1,430,699 | -0.21(-2.58%) |
Sep 04, 2020 | 8.250 | 8.340 | 7.690 | 8.130 | 1,600,000 | -0.20(-2.40%) |
Sep 03, 2020 | 8.340 | 8.370 | 7.910 | 8.330 | 1,823,851 | -0.04(-0.48%) |
Sep 02, 2020 | 8.550 | 8.550 | 8.085 | 8.370 | 1,565,094 | -0.22(-2.56%) |
Sep 01, 2020 | 8.900 | 8.910 | 8.380 | 8.590 | 1,779,651 | -0.07(-0.81%) |
Aug 31, 2020 | 8.500 | 8.850 | 8.400 | 8.660 | 2,064,719 | +0.36(+4.34%) |
Aug 28, 2020 | 8.000 | 8.310 | 7.850 | 8.300 | 2,197,000 | +0.60(+7.79%) |
Aug 27, 2020 | 7.900 | 7.910 | 7.440 | 7.700 | 1,130,203 | -0.02(-0.26%) |
Aug 26, 2020 | 7.190 | 7.770 | 7.160 | 7.720 | 1,309,925 | +0.29(+3.90%) |
Aug 25, 2020 | 7.510 | 7.550 | 7.160 | 7.430 | 1,747,526 | -0.05(-0.67%) |
Aug 24, 2020 | 7.610 | 7.650 | 7.450 | 7.480 | 1,062,975 | -0.10(-1.32%) |
Aug 21, 2020 | 7.640 | 7.730 | 7.515 | 7.580 | 1,230,100 | -0.28(-3.56%) |
Aug 20, 2020 | 7.710 | 7.944 | 7.680 | 7.860 | 1,097,030 | +0.11(+1.42%) |
Aug 19, 2020 | 7.990 | 8.060 | 7.650 | 7.750 | 1,537,611 | -0.23(-2.88%) |
Aug 18, 2020 | 8.350 | 8.400 | 7.920 | 7.980 | 1,856,986 | -0.19(-2.33%) |
Aug 17, 2020 | 7.850 | 8.190 | 7.850 | 8.170 | 1,896,550 | +0.49(+6.38%) |
Aug 14, 2020 | 7.780 | 7.800 | 7.430 | 7.680 | 1,648,500 | -0.09(-1.16%) |
Aug 13, 2020 | 7.420 | 7.790 | 7.360 | 7.770 | 2,051,915 | +0.49(+6.73%) |
Aug 12, 2020 | 7.540 | 7.550 | 7.270 | 7.280 | 1,477,755 | -0.01(-0.14%) |
Aug 11, 2020 | 7.530 | 7.680 | 7.230 | 7.290 | 3,543,234 | -0.77(-9.55%) |
Aug 10, 2020 | 7.540 | 8.490 | 7.443 | 8.060 | 5,150,500 | +0.69(+9.36%) |
Aug 07, 2020 | 7.360 | 7.565 | 7.210 | 7.370 | 1,633,100 | -0.20(-2.64%) |
Aug 06, 2020 | 7.940 | 7.950 | 7.370 | 7.570 | 2,715,761 | -0.12(-1.56%) |
Aug 05, 2020 | 7.780 | 7.840 | 7.490 | 7.690 | 2,831,273 | +0.10(+1.32%) |
Aug 04, 2020 | 7.120 | 7.590 | 7.050 | 7.590 | 2,324,216 | +0.45(+6.30%) |