Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.311 | 7.331 | 7.122 | 7.245 | 10,428,279 | -0.10(-1.34%) |
Sep 29, 2020 | 7.327 | 7.459 | 7.295 | 7.344 | 9,845,270 | +0.06(+0.79%) |
Sep 28, 2020 | 7.303 | 7.303 | 7.073 | 7.286 | 19,378,810 | +0.10(+1.37%) |
Sep 25, 2020 | 7.188 | 7.245 | 7.040 | 7.188 | 13,795,949 | -0.07(-1.02%) |
Sep 24, 2020 | 6.646 | 7.270 | 6.613 | 7.262 | 22,762,684 | +0.51(+7.54%) |
Sep 23, 2020 | 7.393 | 7.418 | 6.719 | 6.752 | 38,435,940 | -0.81(-10.75%) |
Sep 22, 2020 | 7.639 | 7.664 | 7.467 | 7.566 | 15,296,820 | -0.02(-0.22%) |
Sep 21, 2020 | 7.935 | 8.198 | 7.533 | 7.582 | 38,846,012 | -0.63(-7.70%) |
Sep 18, 2020 | 7.952 | 8.473 | 7.878 | 8.215 | 41,252,112 | +0.53(+6.95%) |
Sep 17, 2020 | 7.377 | 7.722 | 7.311 | 7.681 | 16,169,573 | +0.02(+0.21%) |
Sep 16, 2020 | 7.763 | 7.763 | 7.549 | 7.664 | 16,388,924 | +0.02(+0.32%) |
Sep 15, 2020 | 7.755 | 7.833 | 7.520 | 7.639 | 17,461,232 | +0.03(+0.43%) |
Sep 14, 2020 | 7.344 | 7.623 | 7.344 | 7.607 | 19,077,424 | +0.38(+5.23%) |
Sep 11, 2020 | 7.409 | 7.492 | 7.184 | 7.229 | 12,713,596 | -0.09(-1.23%) |
Sep 10, 2020 | 7.623 | 7.664 | 7.253 | 7.319 | 21,017,754 | -0.21(-2.84%) |
Sep 09, 2020 | 7.106 | 7.541 | 7.089 | 7.533 | 17,978,608 | +0.52(+7.38%) |
Sep 08, 2020 | 6.884 | 7.179 | 6.769 | 7.015 | 14,045,339 | -0.07(-1.04%) |
Sep 04, 2020 | 7.097 | 7.147 | 6.810 | 7.089 | 17,281,852 | -0.07(-1.03%) |
Sep 03, 2020 | 7.122 | 7.237 | 6.933 | 7.163 | 20,302,740 | -0.09(-1.25%) |
Sep 02, 2020 | 7.106 | 7.262 | 6.900 | 7.253 | 13,539,901 | +0.06(+0.80%) |
Sep 01, 2020 | 7.451 | 7.475 | 7.106 | 7.196 | 12,019,343 | -0.10(-1.35%) |
Aug 31, 2020 | 7.360 | 7.475 | 7.270 | 7.294 | 17,043,006 | -0.01(-0.11%) |
Aug 28, 2020 | 7.122 | 7.397 | 7.073 | 7.303 | 16,690,095 | +0.35(+5.08%) |
Aug 27, 2020 | 7.278 | 7.278 | 6.843 | 6.949 | 20,944,652 | -0.23(-3.20%) |
Aug 26, 2020 | 6.908 | 7.171 | 6.900 | 7.179 | 18,943,810 | +0.16(+2.22%) |
Aug 25, 2020 | 6.999 | 7.023 | 6.826 | 7.023 | 14,831,792 | +0.04(+0.59%) |
Aug 24, 2020 | 7.196 | 7.212 | 6.941 | 6.982 | 15,301,405 | -0.12(-1.73%) |
Aug 21, 2020 | 7.188 | 7.212 | 6.991 | 7.106 | 13,113,254 | -0.22(-3.03%) |
Aug 20, 2020 | 7.196 | 7.393 | 7.147 | 7.327 | 15,742,788 | +0.06(+0.79%) |
Aug 19, 2020 | 7.467 | 7.582 | 7.204 | 7.270 | 18,715,642 | -0.30(-3.91%) |
Aug 18, 2020 | 7.894 | 7.919 | 7.483 | 7.566 | 22,136,882 | -0.07(-0.97%) |
Aug 17, 2020 | 7.475 | 7.730 | 7.409 | 7.639 | 26,165,738 | +0.48(+6.77%) |
Aug 14, 2020 | 7.229 | 7.262 | 7.056 | 7.155 | 16,648,461 | -0.08(-1.14%) |
Aug 13, 2020 | 7.106 | 7.311 | 7.089 | 7.237 | 19,373,952 | +0.24(+3.40%) |
Aug 12, 2020 | 7.237 | 7.270 | 6.991 | 6.999 | 21,882,378 | -0.02(-0.23%) |
Aug 11, 2020 | 7.048 | 7.393 | 6.900 | 7.015 | 36,839,072 | -0.64(-8.37%) |
Aug 10, 2020 | 7.787 | 8.050 | 7.648 | 7.656 | 15,979,401 | -0.07(-0.96%) |
Aug 07, 2020 | 7.845 | 7.927 | 7.639 | 7.730 | 23,526,774 | -0.29(-3.59%) |
Aug 06, 2020 | 8.297 | 8.305 | 7.919 | 8.017 | 27,512,788 | -0.09(-1.11%) |
Aug 05, 2020 | 8.116 | 8.379 | 7.993 | 8.108 | 38,111,868 | +0.17(+2.17%) |
Aug 04, 2020 | 7.623 | 7.952 | 7.508 | 7.935 | 22,975,376 | +0.31(+4.09%) |
Aug 03, 2020 | 7.713 | 7.771 | 7.409 | 7.623 | 20,056,684 | -0.07(-0.96%) |
Jul 31, 2020 | 7.319 | 7.705 | 7.270 | 7.697 | 25,311,908 | +0.56(+7.83%) |
Jul 30, 2020 | 7.081 | 7.294 | 6.958 | 7.138 | 20,572,976 | -0.11(-1.47%) |
Jul 29, 2020 | 7.253 | 7.344 | 6.991 | 7.245 | 28,254,150 | +0.03(+0.46%) |
Jul 28, 2020 | 7.023 | 7.245 | 6.917 | 7.212 | 17,751,262 | +0.06(+0.80%) |
Jul 27, 2020 | 7.245 | 7.385 | 7.064 | 7.155 | 31,737,304 | +0.24(+3.44%) |
Jul 24, 2020 | 6.859 | 6.949 | 6.810 | 6.917 | 17,787,178 | +0.13(+1.94%) |
Jul 23, 2020 | 6.974 | 7.056 | 6.637 | 6.785 | 24,304,394 | -0.18(-2.59%) |
Jul 22, 2020 | 7.040 | 7.073 | 6.884 | 6.966 | 20,028,924 | +0.06(+0.83%) |
Jul 21, 2020 | 6.892 | 7.032 | 6.793 | 6.908 | 23,650,078 | +0.18(+2.69%) |
Jul 20, 2020 | 6.572 | 6.777 | 6.539 | 6.728 | 16,658,789 | +0.25(+3.93%) |
Jul 17, 2020 | 6.309 | 6.498 | 6.268 | 6.473 | 15,292,203 | +0.25(+3.96%) |
Jul 16, 2020 | 6.259 | 6.374 | 6.161 | 6.227 | 14,054,087 | -0.07(-1.04%) |
Jul 15, 2020 | 6.292 | 6.309 | 6.103 | 6.292 | 16,044,749 | -0.06(-0.91%) |
Jul 14, 2020 | 5.997 | 6.358 | 5.972 | 6.350 | 19,686,366 | +0.32(+5.31%) |
Jul 13, 2020 | 6.374 | 6.456 | 5.997 | 6.029 | 20,211,368 | -0.24(-3.80%) |
Jul 10, 2020 | 6.317 | 6.342 | 6.169 | 6.268 | 14,698,984 | -0.03(-0.52%) |
Jul 09, 2020 | 6.317 | 6.391 | 6.112 | 6.301 | 21,109,278 | +0.07(+1.05%) |
Jul 08, 2020 | 6.202 | 6.317 | 6.140 | 6.235 | 22,868,594 | +0.13(+2.15%) |
Jul 07, 2020 | 5.964 | 6.153 | 5.939 | 6.103 | 18,272,460 | +0.13(+2.20%) |
Jul 06, 2020 | 5.931 | 6.046 | 5.865 | 5.972 | 18,240,434 | +0.08(+1.39%) |
Jul 02, 2020 | 5.882 | 6.021 | 5.849 | 5.890 | 22,330,842 | -0.02(-0.42%) |