Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.959 | 8.020 | 7.952 | 7.975 | 607,364 | +0.01(+0.10%) |
Sep 29, 2020 | 7.982 | 7.986 | 7.914 | 7.967 | 337,119 | +0.02(+0.19%) |
Sep 28, 2020 | 7.990 | 8.005 | 7.952 | 7.952 | 311,160 | -0.02(-0.19%) |
Sep 25, 2020 | 7.982 | 7.982 | 7.906 | 7.967 | 323,947 | -0.02(-0.19%) |
Sep 24, 2020 | 8.005 | 8.034 | 7.952 | 7.982 | 351,815 | -0.04(-0.47%) |
Sep 23, 2020 | 8.142 | 8.142 | 7.975 | 8.020 | 284,338 | -0.11(-1.31%) |
Sep 22, 2020 | 8.157 | 8.173 | 8.119 | 8.126 | 143,608 | -0.04(-0.46%) |
Sep 21, 2020 | 8.172 | 8.172 | 8.081 | 8.164 | 385,519 | -0.04(-0.46%) |
Sep 18, 2020 | 8.225 | 8.233 | 8.191 | 8.202 | 276,634 | +0.01(+0.09%) |
Sep 17, 2020 | 8.187 | 8.225 | 8.174 | 8.195 | 142,668 | -0.03(-0.37%) |
Sep 16, 2020 | 8.233 | 8.255 | 8.210 | 8.225 | 217,693 | +0.03(+0.37%) |
Sep 15, 2020 | 8.149 | 8.210 | 8.142 | 8.195 | 190,407 | +0.05(+0.56%) |
Sep 14, 2020 | 8.134 | 8.164 | 8.119 | 8.149 | 261,816 | +0.02(+0.19%) |
Sep 11, 2020 | 8.119 | 8.142 | 8.104 | 8.134 | 157,097 | +0.04(+0.47%) |
Sep 10, 2020 | 8.142 | 8.142 | 8.096 | 8.096 | 230,426 | -0.01(-0.09%) |
Sep 09, 2020 | 8.066 | 8.126 | 8.050 | 8.104 | 259,114 | +0.07(+0.85%) |
Sep 08, 2020 | 8.088 | 8.088 | 7.929 | 8.035 | 448,866 | -0.11(-1.30%) |
Sep 04, 2020 | 8.164 | 8.197 | 8.050 | 8.142 | 308,923 | -0.01(-0.09%) |
Sep 03, 2020 | 8.210 | 8.255 | 8.142 | 8.149 | 400,384 | -0.09(-1.15%) |
Sep 02, 2020 | 8.244 | 8.296 | 8.244 | 8.244 | 444,775 | +0.01(+0.09%) |
Sep 01, 2020 | 8.191 | 8.266 | 8.183 | 8.236 | 313,435 | +0.04(+0.46%) |
Aug 31, 2020 | 8.183 | 8.213 | 8.177 | 8.198 | 187,930 | +0.00(+0.00%) |
Aug 28, 2020 | 8.183 | 8.213 | 8.179 | 8.198 | 175,944 | +0.01(+0.09%) |
Aug 27, 2020 | 8.176 | 8.198 | 8.168 | 8.191 | 145,881 | +0.02(+0.18%) |
Aug 26, 2020 | 8.168 | 8.191 | 8.123 | 8.176 | 263,258 | -0.02(-0.28%) |
Aug 25, 2020 | 8.206 | 8.213 | 8.138 | 8.198 | 225,310 | -0.01(-0.09%) |
Aug 24, 2020 | 8.176 | 8.206 | 8.168 | 8.206 | 261,781 | +0.07(+0.83%) |
Aug 21, 2020 | 8.206 | 8.213 | 8.123 | 8.138 | 198,616 | -0.05(-0.64%) |
Aug 20, 2020 | 8.176 | 8.198 | 8.153 | 8.191 | 241,184 | +0.01(+0.09%) |
Aug 19, 2020 | 8.123 | 8.191 | 8.122 | 8.183 | 250,288 | +0.07(+0.84%) |
Aug 18, 2020 | 8.115 | 8.115 | 8.078 | 8.115 | 137,440 | +0.02(+0.19%) |
Aug 17, 2020 | 8.115 | 8.115 | 8.078 | 8.100 | 202,216 | +0.02(+0.28%) |
Aug 14, 2020 | 8.138 | 8.138 | 8.070 | 8.078 | 203,787 | -0.03(-0.37%) |
Aug 13, 2020 | 8.123 | 8.168 | 8.108 | 8.108 | 182,730 | -0.02(-0.28%) |
Aug 12, 2020 | 8.153 | 8.229 | 8.123 | 8.130 | 212,871 | -0.02(-0.19%) |
Aug 11, 2020 | 8.191 | 8.206 | 8.138 | 8.146 | 246,276 | -0.02(-0.18%) |
Aug 10, 2020 | 8.168 | 8.206 | 8.146 | 8.161 | 404,790 | +0.03(+0.37%) |
Aug 07, 2020 | 8.168 | 8.183 | 8.123 | 8.130 | 276,843 | -0.03(-0.37%) |
Aug 06, 2020 | 8.100 | 8.176 | 8.100 | 8.161 | 268,843 | +0.06(+0.70%) |
Aug 05, 2020 | 8.051 | 8.130 | 8.040 | 8.104 | 313,658 | +0.07(+0.93%) |
Aug 04, 2020 | 7.999 | 8.059 | 7.999 | 8.029 | 259,773 | +0.03(+0.37%) |
Aug 03, 2020 | 8.029 | 8.029 | 7.984 | 7.999 | 302,298 | +0.02(+0.28%) |
Jul 31, 2020 | 7.939 | 7.984 | 7.916 | 7.976 | 246,516 | +0.03(+0.38%) |
Jul 30, 2020 | 7.916 | 7.954 | 7.886 | 7.946 | 310,124 | +0.02(+0.28%) |
Jul 29, 2020 | 7.804 | 7.946 | 7.796 | 7.924 | 509,098 | +0.15(+1.93%) |
Jul 28, 2020 | 7.751 | 7.796 | 7.744 | 7.774 | 106,990 | -0.01(-0.10%) |
Jul 27, 2020 | 7.736 | 7.796 | 7.734 | 7.781 | 339,550 | +0.06(+0.78%) |
Jul 24, 2020 | 7.721 | 7.766 | 7.712 | 7.721 | 384,848 | -0.01(-0.10%) |
Jul 23, 2020 | 7.789 | 7.804 | 7.714 | 7.729 | 205,031 | -0.07(-0.87%) |
Jul 22, 2020 | 7.766 | 7.819 | 7.759 | 7.796 | 239,223 | +0.04(+0.58%) |
Jul 21, 2020 | 7.759 | 7.811 | 7.751 | 7.751 | 158,203 | -0.01(-0.10%) |
Jul 20, 2020 | 7.721 | 7.759 | 7.706 | 7.759 | 298,518 | +0.01(+0.19%) |
Jul 17, 2020 | 7.691 | 7.766 | 7.684 | 7.744 | 185,020 | +0.04(+0.58%) |
Jul 16, 2020 | 7.654 | 7.699 | 7.654 | 7.699 | 129,487 | +0.00(+0.00%) |
Jul 15, 2020 | 7.669 | 7.736 | 7.669 | 7.699 | 141,102 | +0.04(+0.59%) |
Jul 14, 2020 | 7.609 | 7.661 | 7.601 | 7.654 | 185,688 | +0.04(+0.49%) |
Jul 13, 2020 | 7.654 | 7.684 | 7.609 | 7.616 | 194,324 | -0.04(-0.49%) |
Jul 10, 2020 | 7.624 | 7.668 | 7.624 | 7.654 | 112,319 | +0.02(+0.29%) |
Jul 09, 2020 | 7.706 | 7.718 | 7.631 | 7.631 | 189,658 | -0.07(-0.92%) |
Jul 08, 2020 | 7.710 | 7.710 | 7.665 | 7.702 | 363,029 | +0.01(+0.19%) |
Jul 07, 2020 | 7.635 | 7.702 | 7.568 | 7.687 | 548,140 | -0.08(-1.05%) |
Jul 06, 2020 | 7.702 | 7.769 | 7.695 | 7.769 | 346,054 | +0.12(+1.56%) |
Jul 02, 2020 | 7.672 | 7.702 | 7.643 | 7.650 | 148,745 | +0.04(+0.49%) |