Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.712 | 7.907 | 7.703 | 7.788 | 10,060,914 | +0.10(+1.33%) |
Sep 29, 2020 | 7.712 | 7.797 | 7.542 | 7.686 | 7,061,163 | -0.06(-0.77%) |
Sep 28, 2020 | 7.695 | 7.822 | 7.597 | 7.746 | 8,213,282 | +0.25(+3.40%) |
Sep 25, 2020 | 7.262 | 7.508 | 7.236 | 7.491 | 7,697,060 | +0.13(+1.73%) |
Sep 24, 2020 | 7.406 | 7.534 | 7.262 | 7.364 | 7,472,177 | -0.02(-0.23%) |
Sep 23, 2020 | 7.593 | 7.729 | 7.372 | 7.381 | 8,590,321 | -0.17(-2.25%) |
Sep 22, 2020 | 7.797 | 7.882 | 7.500 | 7.551 | 12,667,851 | -0.23(-2.95%) |
Sep 21, 2020 | 8.052 | 8.103 | 7.720 | 7.780 | 14,842,034 | -0.45(-5.47%) |
Sep 18, 2020 | 8.256 | 8.362 | 8.188 | 8.230 | 22,386,984 | -0.08(-1.02%) |
Sep 17, 2020 | 8.264 | 8.421 | 8.205 | 8.315 | 10,262,457 | -0.08(-1.01%) |
Sep 16, 2020 | 8.374 | 8.604 | 8.315 | 8.400 | 11,610,158 | +0.03(+0.41%) |
Sep 15, 2020 | 8.425 | 8.458 | 8.274 | 8.366 | 15,133,389 | -0.10(-1.19%) |
Sep 14, 2020 | 8.148 | 8.500 | 8.140 | 8.466 | 14,374,098 | +0.37(+4.55%) |
Sep 11, 2020 | 8.040 | 8.163 | 7.948 | 8.098 | 9,749,733 | +0.08(+1.04%) |
Sep 10, 2020 | 8.274 | 8.358 | 8.006 | 8.015 | 8,836,582 | -0.18(-2.15%) |
Sep 09, 2020 | 8.240 | 8.282 | 8.090 | 8.190 | 11,661,268 | +0.06(+0.72%) |
Sep 08, 2020 | 8.148 | 8.266 | 8.040 | 8.132 | 15,924,445 | -0.18(-2.16%) |
Sep 04, 2020 | 8.274 | 8.433 | 8.132 | 8.312 | 11,527,769 | +0.24(+2.95%) |
Sep 03, 2020 | 8.165 | 8.441 | 8.031 | 8.073 | 8,905,442 | -0.03(-0.41%) |
Sep 02, 2020 | 7.872 | 8.148 | 7.822 | 8.107 | 12,134,786 | +0.21(+2.65%) |
Sep 01, 2020 | 7.789 | 8.031 | 7.741 | 7.897 | 8,220,188 | +0.03(+0.32%) |
Aug 31, 2020 | 7.989 | 7.989 | 7.797 | 7.872 | 10,195,833 | -0.13(-1.67%) |
Aug 28, 2020 | 8.123 | 8.148 | 7.964 | 8.006 | 12,202,287 | -0.06(-0.73%) |
Aug 27, 2020 | 7.856 | 8.123 | 7.839 | 8.065 | 6,420,610 | +0.19(+2.44%) |
Aug 26, 2020 | 8.015 | 8.015 | 7.856 | 7.872 | 6,378,642 | -0.14(-1.77%) |
Aug 25, 2020 | 8.107 | 8.182 | 7.939 | 8.015 | 12,750,620 | +0.03(+0.31%) |
Aug 24, 2020 | 7.697 | 8.015 | 7.663 | 7.989 | 12,106,310 | +0.37(+4.83%) |
Aug 21, 2020 | 7.713 | 7.810 | 7.596 | 7.621 | 9,481,743 | -0.08(-0.98%) |
Aug 20, 2020 | 7.906 | 7.906 | 7.688 | 7.697 | 9,161,890 | -0.27(-3.36%) |
Aug 19, 2020 | 7.981 | 8.123 | 7.914 | 7.964 | 8,718,380 | -0.01(-0.10%) |
Aug 18, 2020 | 8.182 | 8.182 | 7.964 | 7.973 | 5,440,051 | -0.21(-2.56%) |
Aug 17, 2020 | 8.249 | 8.266 | 8.140 | 8.182 | 6,541,036 | -0.10(-1.21%) |
Aug 14, 2020 | 8.140 | 8.399 | 8.082 | 8.282 | 6,361,842 | +0.11(+1.33%) |
Aug 13, 2020 | 8.207 | 8.324 | 8.148 | 8.174 | 4,964,862 | -0.17(-2.01%) |
Aug 12, 2020 | 8.609 | 8.692 | 8.199 | 8.341 | 7,613,967 | -0.10(-1.19%) |
Aug 11, 2020 | 8.441 | 8.717 | 8.391 | 8.441 | 8,672,901 | +0.18(+2.23%) |
Aug 10, 2020 | 8.132 | 8.324 | 8.090 | 8.257 | 7,966,402 | +0.18(+2.17%) |
Aug 07, 2020 | 7.722 | 8.098 | 7.672 | 8.082 | 8,609,280 | +0.30(+3.87%) |
Aug 06, 2020 | 7.780 | 7.914 | 7.722 | 7.780 | 5,270,070 | -0.08(-0.96%) |
Aug 05, 2020 | 7.739 | 7.889 | 7.680 | 7.856 | 7,522,009 | +0.18(+2.40%) |
Aug 04, 2020 | 7.780 | 7.780 | 7.630 | 7.672 | 7,823,491 | -0.08(-1.08%) |
Aug 03, 2020 | 7.839 | 7.847 | 7.663 | 7.755 | 9,312,928 | +0.00(+0.00%) |
Jul 31, 2020 | 7.680 | 7.772 | 7.605 | 7.755 | 16,844,544 | -0.03(-0.43%) |
Jul 30, 2020 | 7.713 | 7.805 | 7.546 | 7.789 | 8,081,661 | -0.12(-1.48%) |
Jul 29, 2020 | 7.605 | 7.931 | 7.546 | 7.906 | 12,381,113 | +0.27(+3.50%) |
Jul 28, 2020 | 7.713 | 7.864 | 7.630 | 7.638 | 14,991,387 | -0.12(-1.51%) |
Jul 27, 2020 | 8.031 | 8.048 | 7.730 | 7.755 | 13,906,095 | -0.28(-3.44%) |
Jul 24, 2020 | 8.165 | 8.220 | 7.985 | 8.031 | 12,276,754 | -0.08(-1.03%) |
Jul 23, 2020 | 7.914 | 8.199 | 7.814 | 8.115 | 11,008,052 | +0.39(+5.09%) |
Jul 22, 2020 | 7.646 | 7.755 | 7.563 | 7.722 | 7,283,594 | +0.01(+0.11%) |
Jul 21, 2020 | 7.387 | 7.739 | 7.337 | 7.713 | 12,253,718 | +0.41(+5.61%) |
Jul 20, 2020 | 7.354 | 7.454 | 7.295 | 7.303 | 6,976,507 | -0.16(-2.13%) |
Jul 17, 2020 | 7.521 | 7.667 | 7.437 | 7.462 | 10,945,888 | -0.13(-1.65%) |
Jul 16, 2020 | 7.504 | 7.755 | 7.437 | 7.588 | 7,582,555 | -0.03(-0.44%) |
Jul 15, 2020 | 7.421 | 7.646 | 7.345 | 7.621 | 10,627,719 | +0.40(+5.56%) |
Jul 14, 2020 | 7.253 | 7.345 | 7.027 | 7.220 | 22,723,862 | -0.03(-0.46%) |
Jul 13, 2020 | 7.287 | 7.370 | 6.986 | 7.253 | 11,315,613 | +0.13(+1.88%) |
Jul 10, 2020 | 6.760 | 7.119 | 6.743 | 7.119 | 10,183,155 | +0.38(+5.58%) |
Jul 09, 2020 | 6.986 | 7.002 | 6.701 | 6.743 | 12,124,862 | -0.36(-5.06%) |
Jul 08, 2020 | 6.994 | 7.136 | 6.885 | 7.103 | 9,752,883 | +0.08(+1.19%) |
Jul 07, 2020 | 7.237 | 7.270 | 6.994 | 7.019 | 12,370,178 | -0.32(-4.33%) |
Jul 06, 2020 | 7.362 | 7.538 | 7.237 | 7.337 | 14,673,664 | +0.14(+1.98%) |
Jul 02, 2020 | 7.479 | 7.538 | 7.153 | 7.195 | 16,390,802 | -0.03(-0.46%) |