Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.571 | 8.608 | 8.465 | 8.580 | 4,755,498 | +0.01(+0.11%) |
Oct 29, 2020 | 8.516 | 8.734 | 8.425 | 8.571 | 5,077,881 | -0.01(-0.11%) |
Oct 28, 2020 | 8.627 | 8.645 | 8.395 | 8.580 | 9,163,145 | +0.00(+0.00%) |
Oct 27, 2020 | 8.822 | 8.839 | 8.571 | 8.580 | 3,670,603 | -0.27(-3.04%) |
Oct 26, 2020 | 8.952 | 8.961 | 8.766 | 8.850 | 4,755,755 | -0.10(-1.14%) |
Oct 23, 2020 | 9.035 | 9.035 | 8.859 | 8.952 | 4,416,028 | +0.19(+2.12%) |
Oct 22, 2020 | 8.627 | 8.794 | 8.613 | 8.766 | 3,417,378 | +0.04(+0.43%) |
Oct 21, 2020 | 8.859 | 8.910 | 8.706 | 8.729 | 4,227,712 | -0.18(-1.98%) |
Oct 20, 2020 | 8.905 | 9.072 | 8.896 | 8.905 | 3,898,635 | +0.30(+3.45%) |
Oct 19, 2020 | 8.655 | 8.803 | 8.590 | 8.608 | 3,131,751 | +0.03(+0.32%) |
Oct 16, 2020 | 8.441 | 8.618 | 8.414 | 8.580 | 3,682,862 | +0.21(+2.55%) |
Oct 15, 2020 | 8.209 | 8.376 | 8.191 | 8.367 | 2,530,929 | -0.04(-0.44%) |
Oct 14, 2020 | 8.441 | 8.478 | 8.404 | 8.404 | 2,460,541 | -0.05(-0.55%) |
Oct 13, 2020 | 8.608 | 8.618 | 8.414 | 8.451 | 2,906,555 | -0.21(-2.46%) |
Oct 12, 2020 | 8.571 | 8.673 | 8.551 | 8.664 | 2,685,544 | +0.06(+0.65%) |
Oct 09, 2020 | 8.710 | 8.710 | 8.553 | 8.608 | 2,421,678 | -0.07(-0.85%) |
Oct 08, 2020 | 8.692 | 8.720 | 8.618 | 8.683 | 5,018,187 | +0.12(+1.41%) |
Oct 07, 2020 | 8.516 | 8.599 | 8.483 | 8.562 | 4,531,954 | +0.20(+2.44%) |
Oct 06, 2020 | 8.414 | 8.529 | 8.344 | 8.358 | 8,416,374 | +0.29(+3.56%) |
Oct 05, 2020 | 7.940 | 8.080 | 7.931 | 8.070 | 5,800,282 | +0.19(+2.35%) |
Oct 02, 2020 | 7.699 | 7.931 | 7.690 | 7.885 | 3,666,907 | +0.13(+1.67%) |
Oct 01, 2020 | 7.736 | 7.811 | 7.676 | 7.755 | 4,624,730 | -0.04(-0.48%) |
Sep 30, 2020 | 7.792 | 7.950 | 7.755 | 7.792 | 4,868,672 | +0.12(+1.57%) |
Sep 29, 2020 | 7.746 | 7.785 | 7.630 | 7.671 | 4,348,776 | -0.15(-1.90%) |
Sep 28, 2020 | 7.690 | 7.894 | 7.662 | 7.820 | 4,699,766 | +0.40(+5.37%) |
Sep 25, 2020 | 7.328 | 7.430 | 7.273 | 7.421 | 6,005,686 | -0.10(-1.36%) |
Sep 24, 2020 | 7.495 | 7.625 | 7.430 | 7.523 | 4,141,040 | +0.06(+0.75%) |
Sep 23, 2020 | 7.644 | 7.718 | 7.421 | 7.467 | 5,623,878 | -0.08(-1.11%) |
Sep 22, 2020 | 7.718 | 7.783 | 7.509 | 7.551 | 5,046,009 | -0.19(-2.40%) |
Sep 21, 2020 | 7.764 | 7.838 | 7.597 | 7.736 | 13,788,897 | -0.70(-8.25%) |
Sep 18, 2020 | 8.460 | 8.525 | 8.386 | 8.432 | 3,330,024 | -0.14(-1.62%) |
Sep 17, 2020 | 8.460 | 8.585 | 8.441 | 8.571 | 2,474,697 | -0.05(-0.54%) |
Sep 16, 2020 | 8.451 | 8.655 | 8.404 | 8.618 | 3,318,495 | +0.18(+2.09%) |
Sep 15, 2020 | 8.599 | 8.599 | 8.441 | 8.441 | 2,231,223 | -0.22(-2.57%) |
Sep 14, 2020 | 8.664 | 8.729 | 8.618 | 8.664 | 2,174,046 | +0.07(+0.86%) |
Sep 11, 2020 | 8.608 | 8.650 | 8.516 | 8.590 | 3,408,396 | -0.08(-0.96%) |
Sep 10, 2020 | 8.933 | 8.979 | 8.673 | 8.673 | 3,125,835 | -0.06(-0.74%) |
Sep 09, 2020 | 8.729 | 8.812 | 8.692 | 8.738 | 3,323,412 | +0.01(+0.11%) |
Sep 08, 2020 | 8.710 | 8.775 | 8.599 | 8.729 | 9,083,730 | -0.30(-3.29%) |
Sep 04, 2020 | 8.961 | 9.081 | 8.808 | 9.026 | 5,117,715 | +0.41(+4.74%) |
Sep 03, 2020 | 8.822 | 8.887 | 8.564 | 8.618 | 3,829,854 | -0.15(-1.69%) |
Sep 02, 2020 | 8.673 | 8.775 | 8.618 | 8.766 | 2,980,897 | -0.06(-0.74%) |
Sep 01, 2020 | 8.785 | 8.896 | 8.729 | 8.831 | 3,604,595 | -0.01(-0.10%) |
Aug 31, 2020 | 9.081 | 9.091 | 8.831 | 8.840 | 4,177,707 | -0.33(-3.64%) |
Aug 28, 2020 | 9.193 | 9.211 | 9.040 | 9.174 | 5,282,761 | +0.15(+1.64%) |
Aug 27, 2020 | 9.072 | 9.109 | 9.007 | 9.026 | 2,575,009 | -0.07(-0.82%) |
Aug 26, 2020 | 9.100 | 9.144 | 9.035 | 9.100 | 3,217,619 | +0.16(+1.76%) |
Aug 25, 2020 | 9.072 | 9.120 | 8.896 | 8.942 | 2,520,425 | +0.05(+0.52%) |
Aug 24, 2020 | 8.683 | 8.905 | 8.622 | 8.896 | 4,483,113 | +0.38(+4.47%) |
Aug 21, 2020 | 8.432 | 8.553 | 8.414 | 8.516 | 2,840,923 | -0.15(-1.71%) |
Aug 20, 2020 | 8.664 | 8.710 | 8.636 | 8.664 | 2,512,373 | -0.19(-2.10%) |
Aug 19, 2020 | 8.831 | 8.970 | 8.831 | 8.850 | 2,328,456 | +0.13(+1.49%) |
Aug 18, 2020 | 8.812 | 8.831 | 8.701 | 8.720 | 1,834,380 | -0.06(-0.63%) |
Aug 17, 2020 | 8.868 | 8.887 | 8.747 | 8.775 | 2,016,055 | -0.06(-0.63%) |
Aug 14, 2020 | 8.701 | 8.891 | 8.687 | 8.831 | 2,269,892 | -0.03(-0.31%) |
Aug 13, 2020 | 8.859 | 8.979 | 8.840 | 8.859 | 2,692,756 | -0.15(-1.65%) |
Aug 12, 2020 | 9.146 | 9.156 | 8.942 | 9.007 | 3,411,494 | +0.14(+1.57%) |
Aug 11, 2020 | 8.942 | 9.035 | 8.859 | 8.868 | 3,782,199 | +0.13(+1.49%) |
Aug 10, 2020 | 8.673 | 8.747 | 8.664 | 8.738 | 2,226,448 | +0.19(+2.17%) |
Aug 07, 2020 | 8.367 | 8.562 | 8.349 | 8.553 | 2,704,337 | +0.00(+0.00%) |
Aug 06, 2020 | 8.506 | 8.580 | 8.465 | 8.553 | 1,841,839 | -0.11(-1.28%) |
Aug 05, 2020 | 8.664 | 8.729 | 8.655 | 8.664 | 4,047,734 | +0.08(+0.97%) |
Aug 04, 2020 | 8.497 | 8.580 | 8.477 | 8.580 | 2,692,129 | +0.03(+0.33%) |