Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.510 | 8.030 | 7.460 | 7.880 | 285,100 | +0.26(+3.41%) |
Oct 29, 2020 | 7.500 | 7.720 | 7.380 | 7.620 | 284,671 | +0.08(+1.06%) |
Oct 28, 2020 | 7.950 | 7.990 | 7.530 | 7.540 | 352,322 | -0.62(-7.60%) |
Oct 27, 2020 | 8.730 | 8.770 | 8.020 | 8.160 | 399,076 | -0.47(-5.45%) |
Oct 26, 2020 | 9.210 | 9.220 | 8.450 | 8.630 | 610,689 | -0.45(-4.96%) |
Oct 23, 2020 | 9.170 | 9.240 | 8.730 | 9.080 | 1,125,900 | -0.06(-0.66%) |
Oct 22, 2020 | 8.700 | 9.160 | 8.700 | 9.140 | 1,116,069 | +0.51(+5.91%) |
Oct 21, 2020 | 8.770 | 8.780 | 8.550 | 8.630 | 204,937 | +0.00(+0.00%) |
Oct 20, 2020 | 8.650 | 8.830 | 8.575 | 8.630 | 594,504 | +0.06(+0.70%) |
Oct 19, 2020 | 8.360 | 8.810 | 8.270 | 8.570 | 379,332 | +0.25(+3.00%) |
Oct 16, 2020 | 8.450 | 8.450 | 8.130 | 8.320 | 319,100 | -0.03(-0.36%) |
Oct 15, 2020 | 8.140 | 8.370 | 8.010 | 8.350 | 197,572 | +0.08(+0.97%) |
Oct 14, 2020 | 8.300 | 8.451 | 8.220 | 8.270 | 267,138 | +0.02(+0.24%) |
Oct 13, 2020 | 8.170 | 8.300 | 8.015 | 8.250 | 129,085 | +0.00(+0.00%) |
Oct 12, 2020 | 8.100 | 8.390 | 8.020 | 8.250 | 316,259 | +0.21(+2.61%) |
Oct 09, 2020 | 7.940 | 8.060 | 7.900 | 8.040 | 576,800 | +0.18(+2.29%) |
Oct 08, 2020 | 7.720 | 7.900 | 7.680 | 7.860 | 196,056 | +0.10(+1.29%) |
Oct 07, 2020 | 7.730 | 7.965 | 7.660 | 7.760 | 247,288 | +0.02(+0.26%) |
Oct 06, 2020 | 7.920 | 8.050 | 7.660 | 7.740 | 488,947 | -0.05(-0.64%) |
Oct 05, 2020 | 7.630 | 7.850 | 7.570 | 7.790 | 217,288 | +0.24(+3.18%) |
Oct 02, 2020 | 7.300 | 7.615 | 7.290 | 7.550 | 297,400 | +0.03(+0.40%) |
Oct 01, 2020 | 7.500 | 7.670 | 7.400 | 7.520 | 481,146 | +0.31(+4.30%) |
Sep 30, 2020 | 6.830 | 7.240 | 6.830 | 7.210 | 279,818 | +0.31(+4.49%) |
Sep 29, 2020 | 6.960 | 7.020 | 6.820 | 6.900 | 293,800 | -0.09(-1.29%) |
Sep 28, 2020 | 7.100 | 7.200 | 6.990 | 6.990 | 191,083 | +0.07(+1.01%) |
Sep 25, 2020 | 6.900 | 7.020 | 6.790 | 6.920 | 269,100 | +0.02(+0.29%) |
Sep 24, 2020 | 6.630 | 7.080 | 6.330 | 6.900 | 240,597 | +0.27(+4.07%) |
Sep 23, 2020 | 6.840 | 6.990 | 6.520 | 6.630 | 297,427 | -0.23(-3.35%) |
Sep 22, 2020 | 7.100 | 7.150 | 6.800 | 6.860 | 215,197 | -0.29(-4.06%) |
Sep 21, 2020 | 7.170 | 7.320 | 6.830 | 7.150 | 304,990 | -0.27(-3.64%) |
Sep 18, 2020 | 7.790 | 7.840 | 7.350 | 7.420 | 381,900 | -0.38(-4.87%) |
Sep 17, 2020 | 7.860 | 7.920 | 7.710 | 7.800 | 388,647 | -0.20(-2.50%) |
Sep 16, 2020 | 7.950 | 8.225 | 7.910 | 8.000 | 250,943 | +0.02(+0.25%) |
Sep 15, 2020 | 8.200 | 8.289 | 7.970 | 7.980 | 214,852 | -0.16(-1.97%) |
Sep 14, 2020 | 8.170 | 8.178 | 7.950 | 8.140 | 274,835 | +0.10(+1.24%) |
Sep 11, 2020 | 8.140 | 8.140 | 7.920 | 8.040 | 221,500 | -0.05(-0.62%) |
Sep 10, 2020 | 8.120 | 8.320 | 8.030 | 8.090 | 290,320 | +0.04(+0.50%) |
Sep 09, 2020 | 8.630 | 8.630 | 7.980 | 8.050 | 305,280 | -0.09(-1.11%) |
Sep 08, 2020 | 8.300 | 8.320 | 8.010 | 8.140 | 271,558 | -0.12(-1.45%) |
Sep 04, 2020 | 8.590 | 8.724 | 7.910 | 8.260 | 401,400 | -0.23(-2.71%) |
Sep 03, 2020 | 8.340 | 8.980 | 8.340 | 8.490 | 650,921 | -0.26(-2.97%) |
Sep 02, 2020 | 8.330 | 8.780 | 8.120 | 8.750 | 509,451 | +0.58(+7.10%) |
Sep 01, 2020 | 8.060 | 8.270 | 8.020 | 8.170 | 263,516 | +0.09(+1.11%) |
Aug 31, 2020 | 8.410 | 8.410 | 8.010 | 8.080 | 289,388 | -0.23(-2.77%) |
Aug 28, 2020 | 7.970 | 8.410 | 7.865 | 8.310 | 342,900 | +0.43(+5.46%) |
Aug 27, 2020 | 8.030 | 8.230 | 7.720 | 7.880 | 276,911 | -0.08(-1.01%) |
Aug 26, 2020 | 8.190 | 8.190 | 7.730 | 7.960 | 271,163 | -0.16(-1.97%) |
Aug 25, 2020 | 8.310 | 8.310 | 7.960 | 8.120 | 265,691 | -0.16(-1.93%) |
Aug 24, 2020 | 7.700 | 8.400 | 7.610 | 8.280 | 931,964 | +0.75(+9.96%) |
Aug 21, 2020 | 7.640 | 7.646 | 7.272 | 7.530 | 286,500 | -0.08(-1.05%) |
Aug 20, 2020 | 7.070 | 7.670 | 7.070 | 7.610 | 329,719 | +0.43(+5.99%) |
Aug 19, 2020 | 6.940 | 7.220 | 6.940 | 7.180 | 395,692 | +0.18(+2.57%) |
Aug 18, 2020 | 7.000 | 7.090 | 6.840 | 7.000 | 205,485 | +0.02(+0.29%) |
Aug 17, 2020 | 7.070 | 7.070 | 6.850 | 6.980 | 265,682 | -0.01(-0.14%) |
Aug 14, 2020 | 6.910 | 7.050 | 6.837 | 6.990 | 220,200 | +0.10(+1.45%) |
Aug 13, 2020 | 6.810 | 6.950 | 6.775 | 6.890 | 155,296 | +0.07(+1.03%) |
Aug 12, 2020 | 7.020 | 7.060 | 6.600 | 6.820 | 307,224 | -0.08(-1.16%) |
Aug 11, 2020 | 6.640 | 7.060 | 6.640 | 6.900 | 437,024 | +0.43(+6.65%) |
Aug 10, 2020 | 6.460 | 6.560 | 6.370 | 6.470 | 363,700 | +0.05(+0.78%) |
Aug 07, 2020 | 6.450 | 6.450 | 6.090 | 6.420 | 500,900 | +0.06(+0.94%) |
Aug 06, 2020 | 5.860 | 6.480 | 5.850 | 6.360 | 542,984 | +0.50(+8.53%) |
Aug 05, 2020 | 5.850 | 5.930 | 5.790 | 5.860 | 202,065 | +0.10(+1.74%) |
Aug 04, 2020 | 5.490 | 5.815 | 5.490 | 5.760 | 495,663 | +0.23(+4.16%) |