Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.395 | 9.071 | 8.170 | 8.895 | 5,557,097 | +1.43(+19.16%) |
Oct 29, 2020 | 7.396 | 7.494 | 7.288 | 7.465 | 1,072,025 | +0.00(+0.00%) |
Oct 28, 2020 | 7.425 | 7.504 | 7.347 | 7.465 | 921,297 | -0.14(-1.80%) |
Oct 27, 2020 | 7.778 | 7.827 | 7.592 | 7.602 | 625,150 | -0.23(-2.88%) |
Oct 26, 2020 | 7.739 | 7.847 | 7.729 | 7.827 | 680,640 | -0.06(-0.75%) |
Oct 23, 2020 | 7.798 | 7.911 | 7.768 | 7.886 | 458,761 | +0.16(+2.03%) |
Oct 22, 2020 | 7.719 | 7.778 | 7.582 | 7.729 | 825,677 | +0.00(+0.00%) |
Oct 21, 2020 | 7.700 | 7.817 | 7.641 | 7.729 | 586,037 | +0.00(+0.00%) |
Oct 20, 2020 | 7.709 | 7.798 | 7.641 | 7.729 | 590,304 | +0.07(+0.90%) |
Oct 19, 2020 | 7.945 | 8.013 | 7.641 | 7.660 | 666,930 | -0.28(-3.58%) |
Oct 16, 2020 | 7.847 | 8.062 | 7.793 | 7.945 | 603,719 | +0.02(+0.25%) |
Oct 15, 2020 | 7.739 | 7.935 | 7.720 | 7.925 | 455,093 | +0.14(+1.76%) |
Oct 14, 2020 | 7.837 | 7.974 | 7.788 | 7.788 | 498,427 | -0.06(-0.75%) |
Oct 13, 2020 | 7.954 | 7.993 | 7.837 | 7.847 | 452,099 | -0.18(-2.20%) |
Oct 12, 2020 | 7.974 | 8.072 | 7.925 | 8.023 | 366,213 | +0.04(+0.49%) |
Oct 09, 2020 | 8.229 | 8.278 | 7.964 | 7.984 | 473,665 | -0.15(-1.81%) |
Oct 08, 2020 | 8.013 | 8.150 | 8.008 | 8.131 | 725,186 | +0.21(+2.60%) |
Oct 07, 2020 | 7.758 | 7.969 | 7.758 | 7.925 | 662,906 | +0.27(+3.59%) |
Oct 06, 2020 | 7.719 | 7.905 | 7.651 | 7.651 | 1,377,123 | -0.06(-0.76%) |
Oct 05, 2020 | 7.807 | 7.905 | 7.680 | 7.709 | 596,728 | -0.07(-0.88%) |
Oct 02, 2020 | 7.523 | 7.847 | 7.523 | 7.778 | 632,608 | +0.07(+0.89%) |
Oct 01, 2020 | 7.611 | 7.744 | 7.572 | 7.709 | 938,898 | +0.12(+1.55%) |
Sep 30, 2020 | 7.778 | 7.866 | 7.553 | 7.592 | 883,024 | -0.16(-2.02%) |
Sep 29, 2020 | 7.837 | 7.935 | 7.675 | 7.749 | 633,156 | -0.11(-1.37%) |
Sep 28, 2020 | 7.847 | 7.974 | 7.807 | 7.856 | 852,523 | +0.12(+1.52%) |
Sep 25, 2020 | 7.406 | 7.778 | 7.396 | 7.739 | 574,319 | +0.24(+3.13%) |
Sep 24, 2020 | 7.407 | 7.630 | 7.271 | 7.504 | 885,760 | +0.09(+1.18%) |
Sep 23, 2020 | 7.659 | 7.814 | 7.416 | 7.416 | 931,729 | -0.25(-3.29%) |
Sep 22, 2020 | 7.775 | 7.814 | 7.649 | 7.668 | 588,803 | -0.08(-1.00%) |
Sep 21, 2020 | 7.853 | 7.930 | 7.668 | 7.746 | 1,044,869 | -0.29(-3.62%) |
Sep 18, 2020 | 8.192 | 8.226 | 7.959 | 8.037 | 2,183,875 | -0.13(-1.54%) |
Sep 17, 2020 | 8.114 | 8.245 | 7.998 | 8.163 | 643,728 | -0.10(-1.17%) |
Sep 16, 2020 | 8.037 | 8.337 | 8.018 | 8.260 | 965,625 | +0.21(+2.65%) |
Sep 15, 2020 | 8.153 | 8.260 | 8.037 | 8.047 | 991,138 | -0.06(-0.72%) |
Sep 14, 2020 | 8.056 | 8.202 | 8.027 | 8.105 | 1,328,147 | +0.05(+0.60%) |
Sep 11, 2020 | 8.134 | 8.211 | 7.940 | 8.056 | 738,548 | -0.07(-0.84%) |
Sep 10, 2020 | 8.289 | 8.308 | 8.047 | 8.124 | 1,115,388 | -0.18(-2.22%) |
Sep 09, 2020 | 8.522 | 8.560 | 8.289 | 8.308 | 697,347 | -0.17(-2.06%) |
Sep 08, 2020 | 8.473 | 8.589 | 8.425 | 8.483 | 769,668 | -0.12(-1.35%) |
Sep 04, 2020 | 8.900 | 8.939 | 8.570 | 8.599 | 659,226 | -0.20(-2.31%) |
Sep 03, 2020 | 9.171 | 9.278 | 8.745 | 8.803 | 686,119 | -0.35(-3.81%) |
Sep 02, 2020 | 9.229 | 9.317 | 9.124 | 9.152 | 575,135 | -0.10(-1.05%) |
Sep 01, 2020 | 9.065 | 9.258 | 8.997 | 9.249 | 1,326,846 | +0.10(+1.06%) |
Aug 31, 2020 | 9.210 | 9.326 | 9.147 | 9.152 | 766,795 | -0.12(-1.26%) |
Aug 28, 2020 | 9.326 | 9.346 | 9.055 | 9.268 | 663,352 | +0.02(+0.21%) |
Aug 27, 2020 | 8.997 | 9.297 | 8.997 | 9.249 | 867,574 | +0.26(+2.91%) |
Aug 26, 2020 | 8.919 | 9.258 | 8.919 | 8.987 | 1,311,414 | +0.00(+0.00%) |
Aug 25, 2020 | 9.055 | 9.152 | 8.735 | 8.987 | 1,960,384 | +0.01(+0.11%) |
Aug 24, 2020 | 9.016 | 9.098 | 8.890 | 8.977 | 1,493,112 | +0.05(+0.54%) |
Aug 21, 2020 | 8.968 | 9.074 | 8.914 | 8.929 | 854,178 | -0.09(-0.97%) |
Aug 20, 2020 | 9.055 | 9.191 | 8.997 | 9.016 | 1,353,313 | -0.20(-2.21%) |
Aug 19, 2020 | 9.326 | 9.443 | 9.176 | 9.220 | 625,343 | -0.09(-0.94%) |
Aug 18, 2020 | 9.414 | 9.510 | 9.278 | 9.307 | 544,508 | -0.14(-1.44%) |
Aug 17, 2020 | 9.452 | 9.559 | 9.414 | 9.443 | 546,547 | -0.04(-0.41%) |
Aug 14, 2020 | 9.452 | 9.598 | 9.404 | 9.481 | 1,215,923 | -0.06(-0.61%) |
Aug 13, 2020 | 9.685 | 9.763 | 9.472 | 9.540 | 1,000,431 | -0.22(-2.28%) |
Aug 12, 2020 | 9.850 | 9.898 | 9.690 | 9.763 | 783,613 | +0.03(+0.30%) |
Aug 11, 2020 | 9.918 | 9.937 | 9.666 | 9.733 | 1,020,375 | -0.06(-0.59%) |
Aug 10, 2020 | 9.840 | 9.918 | 9.709 | 9.792 | 762,066 | -0.05(-0.49%) |
Aug 07, 2020 | 9.452 | 9.937 | 9.452 | 9.840 | 1,034,690 | +0.29(+3.05%) |
Aug 06, 2020 | 9.423 | 9.598 | 9.423 | 9.549 | 1,104,201 | +0.06(+0.61%) |
Aug 05, 2020 | 9.588 | 9.656 | 9.375 | 9.491 | 1,464,068 | +0.03(+0.31%) |
Aug 04, 2020 | 9.772 | 9.898 | 9.394 | 9.462 | 952,750 | -0.34(-3.46%) |