Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.637 | 7.668 | 7.565 | 7.601 | 559,916 | -0.04(-0.47%) |
Oct 29, 2020 | 7.594 | 7.651 | 7.579 | 7.637 | 218,900 | +0.04(+0.57%) |
Oct 28, 2020 | 7.615 | 7.673 | 7.559 | 7.594 | 507,128 | -0.10(-1.30%) |
Oct 27, 2020 | 7.694 | 7.744 | 7.644 | 7.694 | 291,713 | -0.01(-0.09%) |
Oct 26, 2020 | 7.737 | 7.772 | 7.687 | 7.701 | 338,050 | -0.06(-0.83%) |
Oct 23, 2020 | 7.773 | 7.795 | 7.744 | 7.766 | 255,065 | +0.01(+0.09%) |
Oct 22, 2020 | 7.795 | 7.795 | 7.744 | 7.759 | 542,562 | -0.01(-0.18%) |
Oct 21, 2020 | 7.744 | 7.787 | 7.737 | 7.773 | 194,777 | +0.01(+0.09%) |
Oct 20, 2020 | 7.723 | 7.787 | 7.723 | 7.766 | 195,711 | +0.08(+1.03%) |
Oct 19, 2020 | 7.709 | 7.795 | 7.673 | 7.687 | 428,990 | -0.03(-0.37%) |
Oct 16, 2020 | 7.795 | 7.830 | 7.716 | 7.716 | 311,824 | -0.08(-1.01%) |
Oct 15, 2020 | 7.809 | 7.814 | 7.766 | 7.795 | 329,935 | -0.06(-0.73%) |
Oct 14, 2020 | 7.909 | 7.916 | 7.830 | 7.852 | 376,477 | -0.05(-0.65%) |
Oct 13, 2020 | 7.982 | 7.982 | 7.868 | 7.904 | 407,844 | -0.06(-0.80%) |
Oct 12, 2020 | 7.932 | 7.968 | 7.932 | 7.968 | 333,424 | +0.06(+0.72%) |
Oct 09, 2020 | 7.946 | 7.950 | 7.889 | 7.911 | 440,846 | +0.00(+0.00%) |
Oct 08, 2020 | 7.897 | 7.939 | 7.875 | 7.911 | 311,606 | +0.04(+0.54%) |
Oct 07, 2020 | 7.804 | 7.876 | 7.804 | 7.868 | 509,412 | +0.10(+1.28%) |
Oct 06, 2020 | 7.768 | 7.797 | 7.740 | 7.768 | 537,970 | +0.00(+0.00%) |
Oct 05, 2020 | 7.690 | 7.768 | 7.682 | 7.768 | 332,913 | +0.11(+1.49%) |
Oct 02, 2020 | 7.555 | 7.654 | 7.555 | 7.654 | 270,069 | +0.04(+0.47%) |
Oct 01, 2020 | 7.619 | 7.654 | 7.590 | 7.619 | 521,424 | +0.01(+0.19%) |
Sep 30, 2020 | 7.562 | 7.605 | 7.526 | 7.605 | 1,272,619 | +0.09(+1.23%) |
Sep 29, 2020 | 7.519 | 7.526 | 7.476 | 7.512 | 403,079 | -0.01(-0.09%) |
Sep 28, 2020 | 7.526 | 7.590 | 7.512 | 7.519 | 539,194 | +0.04(+0.48%) |
Sep 25, 2020 | 7.505 | 7.505 | 7.462 | 7.484 | 466,828 | -0.04(-0.47%) |
Sep 24, 2020 | 7.626 | 7.640 | 7.519 | 7.519 | 909,841 | -0.14(-1.77%) |
Sep 23, 2020 | 7.768 | 7.775 | 7.633 | 7.654 | 512,114 | -0.12(-1.56%) |
Sep 22, 2020 | 7.761 | 7.790 | 7.746 | 7.775 | 283,042 | +0.01(+0.09%) |
Sep 21, 2020 | 7.775 | 7.818 | 7.718 | 7.768 | 665,813 | -0.11(-1.36%) |
Sep 18, 2020 | 7.939 | 7.939 | 7.854 | 7.875 | 715,972 | -0.05(-0.63%) |
Sep 17, 2020 | 7.875 | 7.939 | 7.640 | 7.925 | 472,099 | -0.04(-0.45%) |
Sep 16, 2020 | 7.953 | 7.989 | 7.946 | 7.961 | 423,221 | +0.00(+0.00%) |
Sep 15, 2020 | 7.939 | 8.003 | 7.925 | 7.961 | 434,937 | +0.05(+0.63%) |
Sep 14, 2020 | 7.918 | 7.939 | 7.897 | 7.911 | 444,029 | +0.03(+0.34%) |
Sep 11, 2020 | 7.884 | 7.898 | 7.834 | 7.884 | 362,343 | +0.02(+0.27%) |
Sep 10, 2020 | 7.841 | 7.891 | 7.841 | 7.863 | 500,602 | +0.02(+0.27%) |
Sep 09, 2020 | 7.742 | 7.841 | 7.728 | 7.841 | 450,281 | +0.11(+1.37%) |
Sep 08, 2020 | 7.764 | 7.785 | 7.481 | 7.735 | 781,908 | -0.11(-1.35%) |
Sep 04, 2020 | 7.919 | 7.936 | 7.785 | 7.841 | 691,733 | -0.08(-0.98%) |
Sep 03, 2020 | 7.954 | 7.954 | 7.834 | 7.919 | 888,033 | -0.08(-0.97%) |
Sep 02, 2020 | 7.919 | 8.011 | 7.919 | 7.997 | 818,234 | +0.06(+0.80%) |
Sep 01, 2020 | 7.848 | 7.940 | 7.848 | 7.933 | 545,297 | +0.08(+0.99%) |
Aug 31, 2020 | 7.863 | 7.884 | 7.827 | 7.855 | 555,898 | +0.01(+0.18%) |
Aug 28, 2020 | 7.841 | 7.855 | 7.828 | 7.841 | 365,313 | +0.01(+0.18%) |
Aug 27, 2020 | 7.806 | 7.841 | 7.799 | 7.827 | 556,635 | +0.03(+0.36%) |
Aug 26, 2020 | 7.778 | 7.820 | 7.756 | 7.799 | 399,261 | +0.01(+0.18%) |
Aug 25, 2020 | 7.799 | 7.799 | 7.772 | 7.785 | 562,070 | +0.00(+0.00%) |
Aug 24, 2020 | 7.778 | 7.792 | 7.764 | 7.785 | 269,094 | +0.03(+0.36%) |
Aug 21, 2020 | 7.742 | 7.778 | 7.735 | 7.756 | 572,367 | +0.01(+0.18%) |
Aug 20, 2020 | 7.686 | 7.771 | 7.686 | 7.742 | 902,559 | +0.05(+0.64%) |
Aug 19, 2020 | 7.707 | 7.714 | 7.693 | 7.693 | 414,722 | -0.02(-0.28%) |
Aug 18, 2020 | 7.679 | 7.749 | 7.679 | 7.714 | 396,982 | +0.04(+0.46%) |
Aug 17, 2020 | 7.672 | 7.707 | 7.643 | 7.679 | 466,232 | +0.00(+0.00%) |
Aug 14, 2020 | 7.679 | 7.714 | 7.643 | 7.679 | 361,212 | +0.00(+0.00%) |
Aug 13, 2020 | 7.749 | 7.749 | 7.679 | 7.679 | 315,202 | -0.04(-0.48%) |
Aug 12, 2020 | 7.723 | 7.772 | 7.694 | 7.716 | 667,376 | +0.01(+0.18%) |
Aug 11, 2020 | 7.758 | 7.758 | 7.702 | 7.702 | 503,858 | -0.04(-0.45%) |
Aug 10, 2020 | 7.652 | 7.737 | 7.652 | 7.737 | 444,411 | +0.09(+1.19%) |
Aug 07, 2020 | 7.680 | 7.680 | 7.638 | 7.645 | 313,082 | -0.02(-0.27%) |
Aug 06, 2020 | 7.631 | 7.680 | 7.624 | 7.666 | 355,634 | +0.04(+0.46%) |
Aug 05, 2020 | 7.575 | 7.652 | 7.575 | 7.631 | 632,511 | +0.10(+1.30%) |
Aug 04, 2020 | 7.449 | 7.540 | 7.435 | 7.533 | 476,436 | +0.10(+1.32%) |