Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.014 | 7.144 | 7.007 | 7.056 | 773,349 | +0.08(+1.15%) |
Sep 29, 2020 | 7.030 | 7.053 | 6.854 | 6.976 | 832,101 | -0.10(-1.40%) |
Sep 28, 2020 | 6.954 | 7.113 | 6.954 | 7.075 | 1,004,048 | +0.20(+2.88%) |
Sep 25, 2020 | 6.740 | 6.915 | 6.740 | 6.877 | 1,048,042 | +0.07(+1.01%) |
Sep 24, 2020 | 6.664 | 6.923 | 6.664 | 6.809 | 722,504 | +0.13(+1.94%) |
Sep 23, 2020 | 6.801 | 6.946 | 6.664 | 6.679 | 970,575 | -0.12(-1.79%) |
Sep 22, 2020 | 6.816 | 6.976 | 6.763 | 6.801 | 712,063 | -0.04(-0.56%) |
Sep 21, 2020 | 6.969 | 7.045 | 6.723 | 6.839 | 1,249,966 | -0.23(-3.23%) |
Sep 18, 2020 | 7.228 | 7.254 | 7.045 | 7.068 | 2,788,171 | -0.08(-1.17%) |
Sep 17, 2020 | 7.068 | 7.209 | 7.053 | 7.152 | 657,144 | +0.02(+0.21%) |
Sep 16, 2020 | 7.113 | 7.220 | 7.068 | 7.136 | 753,005 | +0.02(+0.21%) |
Sep 15, 2020 | 7.182 | 7.251 | 7.041 | 7.121 | 567,191 | -0.07(-0.95%) |
Sep 14, 2020 | 7.030 | 7.235 | 7.018 | 7.190 | 641,682 | +0.20(+2.83%) |
Sep 11, 2020 | 7.053 | 7.106 | 6.984 | 6.992 | 658,473 | -0.09(-1.29%) |
Sep 10, 2020 | 7.197 | 7.289 | 7.083 | 7.083 | 778,214 | -0.08(-1.17%) |
Sep 09, 2020 | 7.235 | 7.319 | 7.129 | 7.167 | 869,624 | -0.02(-0.21%) |
Sep 08, 2020 | 7.487 | 7.586 | 7.152 | 7.182 | 936,293 | -0.32(-4.26%) |
Sep 04, 2020 | 7.410 | 7.540 | 7.365 | 7.502 | 919,893 | +0.23(+3.14%) |
Sep 03, 2020 | 7.029 | 7.403 | 7.029 | 7.273 | 722,720 | +0.09(+1.27%) |
Sep 02, 2020 | 7.121 | 7.258 | 7.091 | 7.182 | 408,215 | +0.03(+0.43%) |
Sep 01, 2020 | 7.075 | 7.243 | 7.060 | 7.152 | 431,814 | +0.04(+0.54%) |
Aug 31, 2020 | 7.129 | 7.178 | 7.083 | 7.113 | 579,107 | -0.05(-0.74%) |
Aug 28, 2020 | 7.220 | 7.220 | 7.068 | 7.167 | 635,364 | +0.00(+0.00%) |
Aug 27, 2020 | 7.129 | 7.311 | 7.129 | 7.167 | 308,628 | +0.08(+1.07%) |
Aug 26, 2020 | 7.167 | 7.197 | 7.083 | 7.091 | 567,446 | -0.11(-1.59%) |
Aug 25, 2020 | 7.304 | 7.372 | 7.182 | 7.205 | 846,309 | -0.08(-1.15%) |
Aug 24, 2020 | 7.197 | 7.350 | 7.106 | 7.289 | 474,255 | +0.14(+2.03%) |
Aug 21, 2020 | 7.144 | 7.222 | 7.068 | 7.144 | 715,457 | -0.02(-0.32%) |
Aug 20, 2020 | 7.251 | 7.410 | 7.167 | 7.167 | 499,780 | -0.17(-2.28%) |
Aug 19, 2020 | 7.380 | 7.471 | 7.304 | 7.334 | 332,452 | -0.03(-0.41%) |
Aug 18, 2020 | 7.494 | 7.494 | 7.350 | 7.365 | 612,759 | -0.14(-1.88%) |
Aug 17, 2020 | 7.616 | 7.616 | 7.475 | 7.506 | 981,161 | -0.11(-1.45%) |
Aug 14, 2020 | 7.570 | 7.681 | 7.487 | 7.616 | 525,990 | +0.00(+0.00%) |
Aug 13, 2020 | 7.586 | 7.631 | 7.514 | 7.616 | 692,562 | -0.02(-0.30%) |
Aug 12, 2020 | 7.898 | 7.898 | 7.586 | 7.639 | 562,648 | -0.12(-1.57%) |
Aug 11, 2020 | 7.852 | 7.966 | 7.719 | 7.761 | 692,505 | +0.01(+0.10%) |
Aug 10, 2020 | 7.807 | 7.928 | 7.730 | 7.753 | 682,019 | -0.02(-0.29%) |
Aug 07, 2020 | 7.494 | 7.784 | 7.471 | 7.776 | 624,203 | +0.22(+2.92%) |
Aug 06, 2020 | 7.517 | 7.616 | 7.464 | 7.555 | 1,020,792 | +0.06(+0.76%) |
Aug 05, 2020 | 7.355 | 7.536 | 7.272 | 7.498 | 1,074,022 | +0.23(+3.22%) |
Aug 04, 2020 | 7.234 | 7.445 | 7.113 | 7.264 | 732,168 | +0.04(+0.52%) |
Aug 03, 2020 | 7.287 | 7.339 | 7.188 | 7.226 | 940,436 | -0.06(-0.83%) |
Jul 31, 2020 | 7.339 | 7.426 | 7.151 | 7.287 | 885,323 | -0.10(-1.33%) |
Jul 30, 2020 | 7.626 | 7.785 | 7.332 | 7.385 | 1,455,454 | -0.41(-5.23%) |
Jul 29, 2020 | 7.513 | 8.064 | 7.068 | 7.793 | 13,250,367 | +0.28(+3.72%) |
Jul 28, 2020 | 7.317 | 7.558 | 7.226 | 7.513 | 3,425,112 | +0.15(+2.05%) |
Jul 27, 2020 | 7.468 | 7.509 | 7.241 | 7.362 | 995,458 | -0.14(-1.91%) |
Jul 24, 2020 | 7.551 | 7.664 | 7.460 | 7.506 | 852,215 | -0.07(-0.90%) |
Jul 23, 2020 | 7.483 | 7.611 | 7.407 | 7.574 | 806,632 | +0.06(+0.75%) |
Jul 22, 2020 | 7.694 | 7.755 | 7.423 | 7.517 | 1,058,533 | -0.23(-2.97%) |
Jul 21, 2020 | 7.657 | 7.845 | 7.657 | 7.747 | 650,223 | +0.17(+2.29%) |
Jul 20, 2020 | 7.702 | 7.747 | 7.566 | 7.574 | 692,325 | -0.17(-2.19%) |
Jul 17, 2020 | 7.974 | 8.030 | 7.732 | 7.743 | 945,184 | -0.26(-3.30%) |
Jul 16, 2020 | 8.049 | 8.125 | 7.864 | 8.008 | 1,085,926 | -0.11(-1.30%) |
Jul 15, 2020 | 8.110 | 8.261 | 8.064 | 8.113 | 774,474 | +0.18(+2.33%) |
Jul 14, 2020 | 7.853 | 7.959 | 7.777 | 7.928 | 890,598 | +0.08(+1.06%) |
Jul 13, 2020 | 7.868 | 7.981 | 7.732 | 7.845 | 551,961 | +0.04(+0.48%) |
Jul 10, 2020 | 7.551 | 7.815 | 7.551 | 7.808 | 417,168 | +0.23(+3.09%) |
Jul 09, 2020 | 7.664 | 7.717 | 7.536 | 7.574 | 905,212 | -0.15(-1.96%) |
Jul 08, 2020 | 7.740 | 7.830 | 7.581 | 7.725 | 576,088 | -0.01(-0.10%) |
Jul 07, 2020 | 7.928 | 8.004 | 7.709 | 7.732 | 336,718 | -0.26(-3.30%) |
Jul 06, 2020 | 8.155 | 8.208 | 7.936 | 7.996 | 347,081 | -0.05(-0.56%) |
Jul 02, 2020 | 8.185 | 8.389 | 7.996 | 8.042 | 295,593 | +0.02(+0.19%) |