Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.510 | 7.641 | 7.510 | 7.556 | 996,641 | +0.06(+0.78%) |
Sep 29, 2020 | 7.484 | 7.549 | 7.425 | 7.497 | 808,747 | +0.01(+0.17%) |
Sep 28, 2020 | 7.425 | 7.536 | 7.419 | 7.484 | 992,280 | +0.12(+1.69%) |
Sep 25, 2020 | 7.184 | 7.373 | 7.151 | 7.360 | 635,771 | +0.18(+2.45%) |
Sep 24, 2020 | 7.184 | 7.319 | 7.057 | 7.184 | 912,801 | -0.01(-0.18%) |
Sep 23, 2020 | 7.425 | 7.455 | 7.172 | 7.197 | 723,792 | -0.23(-3.08%) |
Sep 22, 2020 | 7.373 | 7.484 | 7.373 | 7.425 | 571,452 | +0.07(+0.98%) |
Sep 21, 2020 | 7.308 | 7.412 | 7.295 | 7.354 | 1,056,462 | -0.16(-2.09%) |
Sep 18, 2020 | 7.608 | 7.634 | 7.491 | 7.510 | 892,255 | -0.04(-0.52%) |
Sep 17, 2020 | 7.465 | 7.615 | 7.445 | 7.549 | 819,640 | -0.12(-1.53%) |
Sep 16, 2020 | 7.680 | 7.771 | 7.641 | 7.667 | 683,938 | +0.00(+0.00%) |
Sep 15, 2020 | 7.674 | 7.737 | 7.628 | 7.667 | 559,730 | +0.04(+0.51%) |
Sep 14, 2020 | 7.478 | 7.680 | 7.478 | 7.628 | 870,434 | +0.16(+2.19%) |
Sep 11, 2020 | 7.438 | 7.517 | 7.402 | 7.465 | 823,808 | +0.09(+1.24%) |
Sep 10, 2020 | 7.380 | 7.497 | 7.340 | 7.373 | 1,184,815 | -0.01(-0.09%) |
Sep 09, 2020 | 7.380 | 7.458 | 7.337 | 7.380 | 872,258 | +0.10(+1.35%) |
Sep 08, 2020 | 7.118 | 7.380 | 7.034 | 7.282 | 1,225,484 | +0.15(+2.11%) |
Sep 04, 2020 | 7.275 | 7.314 | 7.020 | 7.131 | 1,377,505 | -0.08(-1.09%) |
Sep 03, 2020 | 7.380 | 7.438 | 7.171 | 7.210 | 1,077,763 | -0.19(-2.56%) |
Sep 02, 2020 | 7.327 | 7.451 | 7.301 | 7.399 | 844,673 | +0.03(+0.44%) |
Sep 01, 2020 | 7.327 | 7.386 | 7.295 | 7.367 | 766,391 | +0.04(+0.53%) |
Aug 31, 2020 | 7.321 | 7.380 | 7.256 | 7.327 | 778,978 | +0.01(+0.09%) |
Aug 28, 2020 | 7.295 | 7.347 | 7.197 | 7.321 | 759,802 | +0.08(+1.17%) |
Aug 27, 2020 | 7.171 | 7.256 | 7.138 | 7.236 | 817,138 | +0.06(+0.82%) |
Aug 26, 2020 | 7.347 | 7.347 | 7.171 | 7.177 | 1,141,806 | -0.10(-1.43%) |
Aug 25, 2020 | 7.412 | 7.419 | 7.236 | 7.282 | 805,851 | -0.08(-1.15%) |
Aug 24, 2020 | 7.229 | 7.399 | 7.177 | 7.367 | 1,492,543 | +0.19(+2.64%) |
Aug 21, 2020 | 7.184 | 7.210 | 7.112 | 7.177 | 1,377,046 | -0.01(-0.18%) |
Aug 20, 2020 | 7.190 | 7.261 | 7.154 | 7.190 | 733,145 | -0.06(-0.81%) |
Aug 19, 2020 | 7.314 | 7.334 | 7.216 | 7.249 | 1,250,137 | -0.07(-0.98%) |
Aug 18, 2020 | 7.478 | 7.478 | 7.269 | 7.321 | 1,732,598 | -0.18(-2.35%) |
Aug 17, 2020 | 7.693 | 7.732 | 7.419 | 7.497 | 1,504,795 | -0.11(-1.46%) |
Aug 14, 2020 | 7.641 | 7.647 | 7.523 | 7.608 | 1,256,997 | -0.06(-0.77%) |
Aug 13, 2020 | 7.621 | 7.817 | 7.595 | 7.667 | 1,062,028 | +0.03(+0.43%) |
Aug 12, 2020 | 7.752 | 7.811 | 7.621 | 7.634 | 691,650 | -0.02(-0.26%) |
Aug 11, 2020 | 7.791 | 7.863 | 7.634 | 7.654 | 1,568,825 | -0.14(-1.76%) |
Aug 10, 2020 | 7.608 | 7.856 | 7.582 | 7.791 | 2,088,461 | +0.20(+2.58%) |
Aug 07, 2020 | 7.510 | 7.608 | 7.458 | 7.595 | 2,277,264 | -0.01(-0.17%) |
Aug 06, 2020 | 7.678 | 7.684 | 7.564 | 7.608 | 2,040,790 | +0.01(+0.17%) |
Aug 05, 2020 | 7.583 | 7.665 | 7.506 | 7.595 | 2,009,690 | +0.20(+2.75%) |
Aug 04, 2020 | 7.329 | 7.430 | 7.220 | 7.392 | 1,671,629 | +0.06(+0.87%) |
Aug 03, 2020 | 7.131 | 7.348 | 7.055 | 7.329 | 1,704,182 | +0.31(+4.44%) |
Jul 31, 2020 | 7.151 | 7.284 | 6.928 | 7.017 | 2,063,386 | +0.01(+0.18%) |
Jul 30, 2020 | 6.801 | 7.030 | 6.750 | 7.004 | 1,854,520 | +0.14(+2.04%) |
Jul 29, 2020 | 6.826 | 6.890 | 6.769 | 6.865 | 872,196 | +0.08(+1.12%) |
Jul 28, 2020 | 6.801 | 6.820 | 6.718 | 6.788 | 717,765 | -0.03(-0.47%) |
Jul 27, 2020 | 6.928 | 6.928 | 6.795 | 6.820 | 854,904 | -0.10(-1.47%) |
Jul 24, 2020 | 6.966 | 6.985 | 6.877 | 6.922 | 881,364 | -0.06(-0.91%) |
Jul 23, 2020 | 7.036 | 7.128 | 6.934 | 6.985 | 1,112,206 | -0.04(-0.54%) |
Jul 22, 2020 | 6.896 | 7.036 | 6.845 | 7.023 | 742,343 | +0.15(+2.13%) |
Jul 21, 2020 | 6.801 | 6.915 | 6.782 | 6.877 | 1,100,218 | +0.08(+1.12%) |
Jul 20, 2020 | 6.839 | 6.839 | 6.744 | 6.801 | 983,388 | -0.02(-0.28%) |
Jul 17, 2020 | 6.769 | 6.836 | 6.744 | 6.820 | 780,987 | +0.06(+0.94%) |
Jul 16, 2020 | 6.687 | 6.807 | 6.655 | 6.756 | 637,036 | -0.01(-0.09%) |
Jul 15, 2020 | 6.674 | 6.769 | 6.629 | 6.763 | 1,055,243 | +0.17(+2.60%) |
Jul 14, 2020 | 6.502 | 6.604 | 6.445 | 6.591 | 1,721,677 | +0.10(+1.57%) |
Jul 13, 2020 | 6.528 | 6.616 | 6.470 | 6.490 | 874,060 | +0.04(+0.59%) |
Jul 10, 2020 | 6.331 | 6.458 | 6.273 | 6.451 | 1,088,253 | +0.08(+1.30%) |
Jul 09, 2020 | 6.579 | 6.588 | 6.331 | 6.369 | 1,552,215 | -0.21(-3.19%) |
Jul 08, 2020 | 6.490 | 6.617 | 6.483 | 6.579 | 975,979 | +0.10(+1.57%) |
Jul 07, 2020 | 6.490 | 6.591 | 6.407 | 6.477 | 1,344,435 | -0.09(-1.36%) |
Jul 06, 2020 | 6.795 | 6.795 | 6.518 | 6.566 | 1,971,574 | -0.06(-0.86%) |
Jul 02, 2020 | 6.699 | 6.731 | 6.572 | 6.623 | 749,835 | +0.06(+0.97%) |