Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.740 | 8.020 | 7.740 | 7.900 | 43,800 | -0.14(-1.74%) |
Oct 29, 2020 | 8.029 | 8.050 | 8.000 | 8.040 | 46,007 | -0.05(-0.62%) |
Oct 28, 2020 | 8.130 | 8.130 | 8.060 | 8.090 | 64,167 | -0.20(-2.41%) |
Oct 27, 2020 | 8.320 | 8.320 | 8.220 | 8.290 | 42,721 | +0.02(+0.24%) |
Oct 26, 2020 | 8.500 | 8.500 | 8.260 | 8.270 | 25,683 | -0.11(-1.31%) |
Oct 23, 2020 | 8.360 | 8.400 | 8.360 | 8.380 | 25,900 | +0.02(+0.24%) |
Oct 22, 2020 | 8.341 | 8.380 | 8.330 | 8.360 | 217,219 | +0.18(+2.20%) |
Oct 21, 2020 | 8.150 | 8.210 | 8.150 | 8.180 | 28,925 | +0.03(+0.37%) |
Oct 20, 2020 | 8.300 | 8.300 | 8.130 | 8.150 | 36,775 | -0.10(-1.21%) |
Oct 19, 2020 | 8.190 | 8.370 | 8.190 | 8.250 | 67,069 | +0.04(+0.49%) |
Oct 16, 2020 | 8.180 | 8.218 | 8.170 | 8.210 | 37,100 | +0.26(+3.27%) |
Oct 15, 2020 | 7.960 | 7.970 | 7.920 | 7.950 | 118,600 | -0.06(-0.75%) |
Oct 14, 2020 | 8.060 | 8.060 | 8.010 | 8.010 | 76,822 | +0.05(+0.63%) |
Oct 13, 2020 | 7.971 | 8.020 | 7.960 | 7.960 | 73,046 | -0.06(-0.75%) |
Oct 12, 2020 | 7.920 | 8.020 | 7.920 | 8.020 | 84,987 | +0.30(+3.89%) |
Oct 09, 2020 | 7.690 | 7.740 | 7.670 | 7.720 | 65,300 | -0.05(-0.64%) |
Oct 08, 2020 | 7.670 | 7.790 | 7.670 | 7.770 | 134,628 | +0.06(+0.78%) |
Oct 07, 2020 | 7.830 | 7.830 | 7.650 | 7.710 | 89,380 | +0.07(+0.92%) |
Oct 06, 2020 | 7.720 | 7.720 | 7.610 | 7.640 | 133,860 | -0.09(-1.16%) |
Oct 05, 2020 | 7.750 | 7.750 | 7.710 | 7.730 | 176,449 | -0.06(-0.73%) |
Oct 02, 2020 | 7.780 | 7.800 | 7.760 | 7.787 | 171,400 | -0.03(-0.42%) |
Oct 01, 2020 | 7.810 | 7.850 | 7.790 | 7.820 | 104,567 | +0.09(+1.16%) |
Sep 30, 2020 | 7.720 | 7.770 | 7.720 | 7.730 | 123,498 | +0.02(+0.26%) |
Sep 29, 2020 | 7.610 | 7.850 | 7.610 | 7.710 | 132,148 | -0.12(-1.53%) |
Sep 28, 2020 | 7.870 | 7.870 | 7.810 | 7.830 | 208,151 | +0.12(+1.56%) |
Sep 25, 2020 | 7.680 | 7.710 | 7.646 | 7.710 | 481,800 | -0.05(-0.64%) |
Sep 24, 2020 | 7.730 | 7.780 | 7.690 | 7.760 | 209,755 | -0.05(-0.64%) |
Sep 23, 2020 | 7.880 | 7.880 | 7.810 | 7.810 | 916,424 | -0.15(-1.88%) |
Sep 22, 2020 | 7.926 | 7.960 | 7.870 | 7.960 | 161,779 | +0.00(+0.00%) |
Sep 21, 2020 | 7.950 | 8.160 | 7.900 | 7.960 | 88,161 | -0.07(-0.87%) |
Sep 18, 2020 | 7.960 | 8.070 | 7.960 | 8.030 | 60,900 | -0.02(-0.25%) |
Sep 17, 2020 | 8.010 | 8.060 | 8.010 | 8.050 | 70,481 | -0.02(-0.25%) |
Sep 16, 2020 | 8.280 | 8.280 | 8.020 | 8.070 | 117,213 | -0.12(-1.47%) |
Sep 15, 2020 | 8.220 | 8.250 | 8.180 | 8.190 | 124,344 | +0.08(+0.99%) |
Sep 14, 2020 | 8.330 | 8.330 | 8.100 | 8.110 | 124,290 | -0.02(-0.25%) |
Sep 11, 2020 | 8.195 | 8.195 | 8.080 | 8.130 | 108,800 | +0.05(+0.62%) |
Sep 10, 2020 | 8.180 | 8.230 | 8.080 | 8.080 | 204,347 | -0.18(-2.18%) |
Sep 09, 2020 | 8.230 | 8.300 | 8.216 | 8.260 | 116,900 | +0.08(+0.98%) |
Sep 08, 2020 | 8.225 | 8.240 | 8.080 | 8.180 | 126,826 | +0.20(+2.51%) |
Sep 04, 2020 | 7.950 | 8.020 | 7.880 | 7.980 | 196,900 | +0.02(+0.25%) |
Sep 03, 2020 | 8.130 | 8.130 | 7.900 | 7.960 | 524,204 | -0.01(-0.19%) |
Sep 02, 2020 | 8.010 | 8.010 | 7.930 | 7.975 | 251,100 | -0.09(-1.05%) |
Sep 01, 2020 | 8.050 | 8.090 | 8.050 | 8.060 | 128,424 | -0.02(-0.25%) |
Aug 31, 2020 | 8.050 | 8.210 | 8.050 | 8.080 | 82,666 | -0.16(-2.00%) |
Aug 28, 2020 | 8.350 | 8.350 | 8.200 | 8.245 | 56,800 | +0.01(+0.18%) |
Aug 27, 2020 | 8.410 | 8.410 | 8.200 | 8.230 | 119,411 | -0.07(-0.90%) |
Aug 26, 2020 | 8.470 | 8.470 | 8.290 | 8.305 | 62,041 | -0.04(-0.54%) |
Aug 25, 2020 | 8.510 | 8.510 | 8.280 | 8.350 | 117,657 | +0.04(+0.48%) |
Aug 24, 2020 | 8.480 | 8.480 | 8.300 | 8.310 | 90,286 | -0.02(-0.24%) |
Aug 21, 2020 | 8.350 | 8.350 | 8.300 | 8.330 | 93,000 | -0.02(-0.22%) |
Aug 20, 2020 | 8.360 | 8.360 | 8.300 | 8.348 | 215,031 | -0.02(-0.26%) |
Aug 19, 2020 | 8.440 | 8.440 | 8.340 | 8.370 | 150,093 | -0.07(-0.83%) |
Aug 18, 2020 | 8.472 | 8.480 | 8.440 | 8.440 | 260,558 | -0.08(-0.94%) |
Aug 17, 2020 | 8.400 | 8.540 | 8.400 | 8.520 | 329,784 | +0.14(+1.67%) |
Aug 14, 2020 | 8.400 | 8.400 | 8.370 | 8.380 | 270,000 | +0.00(+0.00%) |
Aug 13, 2020 | 8.365 | 8.390 | 8.360 | 8.380 | 58,663 | -0.07(-0.83%) |
Aug 12, 2020 | 8.470 | 8.500 | 8.450 | 8.450 | 99,406 | +0.14(+1.68%) |
Aug 11, 2020 | 8.370 | 8.390 | 8.303 | 8.310 | 85,433 | +0.03(+0.36%) |
Aug 10, 2020 | 8.280 | 8.320 | 8.260 | 8.280 | 106,700 | +0.06(+0.73%) |
Aug 07, 2020 | 8.280 | 8.280 | 8.200 | 8.220 | 269,500 | -0.12(-1.44%) |
Aug 06, 2020 | 8.430 | 8.430 | 8.310 | 8.340 | 119,633 | -0.09(-1.07%) |
Aug 05, 2020 | 8.430 | 8.460 | 8.400 | 8.430 | 174,358 | -0.01(-0.06%) |
Aug 04, 2020 | 8.400 | 8.460 | 8.400 | 8.435 | 213,553 | +0.20(+2.37%) |