Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.500 | 8.750 | 7.930 | 8.250 | 169,287 | -0.22(-2.60%) |
Sep 29, 2020 | 8.060 | 8.560 | 7.810 | 8.470 | 138,400 | +0.39(+4.83%) |
Sep 28, 2020 | 7.790 | 8.240 | 7.780 | 8.080 | 73,461 | +0.35(+4.53%) |
Sep 25, 2020 | 7.730 | 8.150 | 7.720 | 7.730 | 55,100 | -0.05(-0.64%) |
Sep 24, 2020 | 7.830 | 7.990 | 7.560 | 7.780 | 73,791 | +0.06(+0.78%) |
Sep 23, 2020 | 8.190 | 8.260 | 7.610 | 7.720 | 137,249 | -0.53(-6.42%) |
Sep 22, 2020 | 7.700 | 8.260 | 7.640 | 8.250 | 94,241 | +0.52(+6.73%) |
Sep 21, 2020 | 7.620 | 8.090 | 7.450 | 7.730 | 134,070 | -0.16(-2.03%) |
Sep 18, 2020 | 7.640 | 8.250 | 7.640 | 7.890 | 258,400 | -0.05(-0.63%) |
Sep 17, 2020 | 7.810 | 7.940 | 7.710 | 7.940 | 54,262 | +0.04(+0.51%) |
Sep 16, 2020 | 8.050 | 8.050 | 7.820 | 7.900 | 59,306 | +0.03(+0.38%) |
Sep 15, 2020 | 7.950 | 8.100 | 7.801 | 7.870 | 106,191 | +0.02(+0.25%) |
Sep 14, 2020 | 7.900 | 7.980 | 7.450 | 7.850 | 160,985 | +0.16(+2.08%) |
Sep 11, 2020 | 7.810 | 8.000 | 7.335 | 7.690 | 128,600 | +0.01(+0.13%) |
Sep 10, 2020 | 7.440 | 8.200 | 7.410 | 7.680 | 564,389 | +0.24(+3.23%) |
Sep 09, 2020 | 7.000 | 7.500 | 6.880 | 7.440 | 118,191 | +0.48(+6.90%) |
Sep 08, 2020 | 6.800 | 7.330 | 6.730 | 6.960 | 147,330 | +0.24(+3.57%) |
Sep 04, 2020 | 6.810 | 6.990 | 6.250 | 6.720 | 263,300 | -0.05(-0.74%) |
Sep 03, 2020 | 7.620 | 7.680 | 6.381 | 6.770 | 251,809 | -0.92(-11.96%) |
Sep 02, 2020 | 7.990 | 7.990 | 7.100 | 7.690 | 221,866 | +0.14(+1.85%) |
Sep 01, 2020 | 8.160 | 8.190 | 7.520 | 7.550 | 307,682 | -0.53(-6.56%) |
Aug 31, 2020 | 8.700 | 8.800 | 7.700 | 8.080 | 223,543 | -0.61(-7.02%) |
Aug 28, 2020 | 8.620 | 8.750 | 8.460 | 8.690 | 97,600 | +0.24(+2.84%) |
Aug 27, 2020 | 8.300 | 8.700 | 7.950 | 8.450 | 611,580 | +0.35(+4.32%) |
Aug 26, 2020 | 7.650 | 8.250 | 7.300 | 8.100 | 345,877 | +0.47(+6.16%) |
Aug 25, 2020 | 7.900 | 8.077 | 7.500 | 7.630 | 242,594 | -0.32(-4.03%) |
Aug 24, 2020 | 7.250 | 7.990 | 7.090 | 7.950 | 1,313,532 | -0.83(-9.45%) |
Aug 21, 2020 | 9.680 | 9.680 | 8.160 | 8.780 | 382,200 | -0.90(-9.30%) |
Aug 20, 2020 | 9.430 | 9.680 | 9.310 | 9.680 | 241,336 | +0.39(+4.20%) |
Aug 19, 2020 | 9.240 | 9.390 | 9.100 | 9.290 | 83,243 | +0.20(+2.20%) |
Aug 18, 2020 | 8.710 | 9.190 | 8.690 | 9.090 | 203,962 | +0.47(+5.45%) |
Aug 17, 2020 | 8.590 | 8.990 | 7.890 | 8.620 | 281,230 | +0.18(+2.13%) |
Aug 14, 2020 | 7.840 | 8.797 | 7.721 | 8.440 | 369,200 | +0.69(+8.90%) |
Aug 13, 2020 | 7.460 | 7.750 | 7.400 | 7.750 | 97,623 | +0.41(+5.59%) |
Aug 12, 2020 | 7.450 | 7.850 | 7.010 | 7.340 | 451,670 | +0.40(+5.76%) |
Aug 11, 2020 | 7.860 | 7.860 | 6.870 | 6.940 | 156,005 | -0.96(-12.15%) |
Aug 10, 2020 | 7.670 | 8.020 | 7.610 | 7.900 | 59,099 | +0.16(+2.07%) |
Aug 07, 2020 | 7.210 | 7.989 | 7.210 | 7.740 | 69,900 | +0.63(+8.86%) |
Aug 06, 2020 | 7.890 | 7.940 | 6.900 | 7.110 | 88,440 | -0.59(-7.66%) |
Aug 05, 2020 | 7.710 | 7.990 | 7.680 | 7.700 | 58,324 | -0.02(-0.26%) |
Aug 04, 2020 | 7.570 | 8.000 | 7.570 | 7.720 | 75,962 | +0.15(+1.98%) |
Aug 03, 2020 | 7.700 | 7.700 | 6.720 | 7.570 | 152,343 | -0.23(-2.95%) |
Jul 31, 2020 | 8.690 | 8.690 | 6.150 | 7.800 | 309,800 | -0.59(-7.03%) |
Jul 30, 2020 | 8.000 | 8.640 | 7.570 | 8.390 | 172,807 | +0.08(+0.96%) |
Jul 29, 2020 | 8.000 | 8.700 | 7.990 | 8.310 | 171,913 | +0.44(+5.59%) |
Jul 28, 2020 | 7.630 | 7.870 | 7.510 | 7.870 | 54,880 | +0.27(+3.55%) |
Jul 27, 2020 | 7.790 | 7.800 | 7.480 | 7.600 | 52,428 | +0.01(+0.13%) |
Jul 24, 2020 | 7.134 | 8.140 | 7.134 | 7.590 | 137,700 | +0.49(+6.90%) |
Jul 23, 2020 | 6.950 | 7.294 | 6.916 | 7.100 | 148,482 | +0.20(+2.90%) |
Jul 22, 2020 | 6.440 | 6.925 | 6.310 | 6.900 | 169,917 | +0.69(+11.11%) |
Jul 21, 2020 | 5.760 | 6.280 | 5.700 | 6.210 | 114,940 | +0.33(+5.52%) |
Jul 20, 2020 | 5.990 | 6.240 | 5.728 | 5.885 | 28,714 | -0.02(-0.34%) |
Jul 17, 2020 | 5.190 | 6.250 | 5.190 | 5.905 | 128,700 | +0.66(+12.48%) |
Jul 16, 2020 | 5.249 | 5.400 | 5.206 | 5.250 | 9,122 | -0.10(-1.87%) |
Jul 15, 2020 | 5.316 | 5.385 | 5.100 | 5.350 | 32,674 | +0.20(+3.88%) |
Jul 14, 2020 | 4.820 | 5.200 | 4.820 | 5.150 | 25,861 | +0.25(+5.10%) |
Jul 13, 2020 | 5.210 | 5.250 | 4.750 | 4.900 | 76,695 | -0.45(-8.41%) |
Jul 10, 2020 | 5.140 | 5.400 | 5.140 | 5.350 | 18,600 | -0.06(-1.11%) |
Jul 09, 2020 | 5.250 | 5.410 | 5.080 | 5.410 | 29,280 | +0.08(+1.50%) |
Jul 08, 2020 | 5.430 | 5.478 | 5.100 | 5.330 | 44,460 | +0.03(+0.57%) |
Jul 07, 2020 | 5.460 | 5.490 | 5.300 | 5.300 | 42,921 | -0.20(-3.64%) |
Jul 06, 2020 | 5.540 | 5.540 | 5.150 | 5.500 | 53,165 | -0.04(-0.72%) |
Jul 02, 2020 | 5.600 | 5.650 | 5.360 | 5.540 | 26,900 | -0.06(-1.07%) |