Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.894 | 7.177 | 6.894 | 6.982 | 850,783 | +0.05(+0.77%) |
Sep 29, 2020 | 6.991 | 7.195 | 6.854 | 6.929 | 561,172 | -0.12(-1.64%) |
Sep 28, 2020 | 7.071 | 7.262 | 6.982 | 7.044 | 2,487,639 | +0.17(+2.45%) |
Sep 25, 2020 | 6.769 | 7.018 | 6.752 | 6.876 | 584,310 | +0.02(+0.26%) |
Sep 24, 2020 | 6.956 | 7.062 | 6.796 | 6.858 | 1,300,766 | -0.09(-1.28%) |
Sep 23, 2020 | 7.302 | 7.408 | 6.920 | 6.947 | 964,193 | -0.38(-5.21%) |
Sep 22, 2020 | 7.843 | 7.843 | 7.293 | 7.328 | 1,546,384 | -0.40(-5.17%) |
Sep 21, 2020 | 8.074 | 8.074 | 7.333 | 7.728 | 1,449,299 | -0.57(-6.84%) |
Sep 18, 2020 | 8.668 | 8.774 | 8.211 | 8.295 | 2,372,519 | -0.32(-3.71%) |
Sep 17, 2020 | 8.180 | 8.668 | 8.047 | 8.615 | 1,453,597 | +0.24(+2.86%) |
Sep 16, 2020 | 8.473 | 8.686 | 8.340 | 8.375 | 864,039 | -0.11(-1.26%) |
Sep 15, 2020 | 8.428 | 8.597 | 8.331 | 8.482 | 530,114 | +0.13(+1.59%) |
Sep 14, 2020 | 8.304 | 8.428 | 7.958 | 8.349 | 1,321,862 | +0.15(+1.84%) |
Sep 11, 2020 | 8.349 | 8.428 | 8.136 | 8.198 | 869,025 | -0.05(-0.65%) |
Sep 10, 2020 | 8.251 | 8.402 | 8.136 | 8.251 | 750,750 | +0.02(+0.22%) |
Sep 09, 2020 | 8.233 | 8.331 | 8.100 | 8.233 | 883,195 | +0.09(+1.09%) |
Sep 08, 2020 | 8.074 | 8.331 | 7.932 | 8.145 | 839,199 | -0.08(-0.97%) |
Sep 04, 2020 | 8.020 | 8.344 | 7.807 | 8.224 | 688,345 | +0.35(+4.39%) |
Sep 03, 2020 | 8.437 | 8.437 | 7.594 | 7.878 | 1,661,195 | -0.57(-6.72%) |
Sep 02, 2020 | 8.375 | 8.455 | 8.233 | 8.446 | 1,191,644 | +0.04(+0.42%) |
Sep 01, 2020 | 7.896 | 8.420 | 7.821 | 8.411 | 1,470,944 | +0.46(+5.80%) |
Aug 31, 2020 | 8.224 | 8.224 | 7.949 | 7.949 | 881,133 | -0.24(-2.93%) |
Aug 28, 2020 | 7.932 | 8.215 | 7.807 | 8.189 | 1,102,456 | +0.34(+4.29%) |
Aug 27, 2020 | 7.932 | 7.945 | 7.621 | 7.852 | 1,219,732 | +0.02(+0.23%) |
Aug 26, 2020 | 7.772 | 7.905 | 7.674 | 7.834 | 1,491,720 | +0.05(+0.68%) |
Aug 25, 2020 | 7.869 | 7.923 | 7.621 | 7.781 | 1,135,101 | -0.01(-0.11%) |
Aug 24, 2020 | 7.665 | 7.807 | 7.603 | 7.790 | 1,087,011 | +0.24(+3.17%) |
Aug 21, 2020 | 7.603 | 7.657 | 7.470 | 7.550 | 1,722,497 | -0.17(-2.18%) |
Aug 20, 2020 | 7.461 | 7.781 | 7.408 | 7.719 | 691,880 | +0.09(+1.16%) |
Aug 19, 2020 | 7.639 | 7.816 | 7.515 | 7.630 | 593,249 | -0.01(-0.12%) |
Aug 18, 2020 | 7.861 | 7.958 | 7.612 | 7.639 | 550,406 | -0.31(-3.91%) |
Aug 17, 2020 | 8.207 | 8.402 | 7.932 | 7.949 | 878,770 | -0.13(-1.65%) |
Aug 14, 2020 | 7.994 | 8.157 | 7.950 | 8.082 | 794,493 | +0.02(+0.22%) |
Aug 13, 2020 | 8.241 | 8.254 | 7.994 | 8.065 | 788,943 | -0.21(-2.55%) |
Aug 12, 2020 | 8.364 | 8.391 | 8.162 | 8.276 | 776,201 | +0.16(+1.95%) |
Aug 11, 2020 | 8.285 | 8.523 | 8.030 | 8.118 | 2,380,780 | +0.01(+0.11%) |
Aug 10, 2020 | 7.968 | 8.153 | 7.884 | 8.109 | 2,248,887 | +0.21(+2.68%) |
Aug 07, 2020 | 7.519 | 7.897 | 7.519 | 7.897 | 1,819,213 | +0.27(+3.58%) |
Aug 06, 2020 | 7.739 | 7.880 | 7.572 | 7.625 | 1,075,160 | -0.13(-1.70%) |
Aug 05, 2020 | 7.343 | 7.915 | 7.281 | 7.757 | 3,256,055 | +0.54(+7.44%) |
Aug 04, 2020 | 6.806 | 7.220 | 6.725 | 7.220 | 2,336,605 | +0.43(+6.36%) |
Aug 03, 2020 | 6.771 | 6.977 | 6.665 | 6.788 | 1,080,816 | +0.08(+1.18%) |
Jul 31, 2020 | 6.612 | 7.189 | 6.612 | 6.709 | 2,817,697 | +0.02(+0.26%) |
Jul 30, 2020 | 6.885 | 7.008 | 6.515 | 6.691 | 2,754,016 | -0.62(-8.43%) |
Jul 29, 2020 | 6.885 | 7.396 | 6.876 | 7.308 | 1,571,545 | +0.45(+6.55%) |
Jul 28, 2020 | 7.096 | 7.176 | 6.823 | 6.859 | 810,546 | -0.23(-3.23%) |
Jul 27, 2020 | 6.665 | 7.105 | 6.612 | 7.088 | 940,132 | +0.40(+5.92%) |
Jul 24, 2020 | 6.744 | 6.882 | 6.630 | 6.691 | 841,061 | -0.05(-0.78%) |
Jul 23, 2020 | 6.577 | 6.779 | 6.542 | 6.744 | 941,596 | +0.10(+1.46%) |
Jul 22, 2020 | 6.647 | 6.665 | 6.426 | 6.647 | 1,107,568 | -0.10(-1.44%) |
Jul 21, 2020 | 6.322 | 6.859 | 6.304 | 6.744 | 1,729,049 | +0.56(+9.12%) |
Jul 20, 2020 | 6.392 | 6.498 | 6.172 | 6.181 | 1,089,220 | -0.30(-4.62%) |
Jul 17, 2020 | 6.445 | 6.586 | 6.392 | 6.480 | 713,851 | +0.05(+0.82%) |
Jul 16, 2020 | 6.462 | 6.555 | 6.330 | 6.427 | 725,141 | -0.09(-1.35%) |
Jul 15, 2020 | 6.533 | 6.647 | 6.322 | 6.515 | 1,697,303 | +0.21(+3.35%) |
Jul 14, 2020 | 6.005 | 6.339 | 5.930 | 6.304 | 881,307 | +0.26(+4.22%) |
Jul 13, 2020 | 6.304 | 6.339 | 6.022 | 6.049 | 1,143,494 | -0.11(-1.72%) |
Jul 10, 2020 | 5.934 | 6.225 | 5.864 | 6.154 | 1,095,140 | +0.20(+3.40%) |
Jul 09, 2020 | 6.462 | 6.471 | 5.811 | 5.952 | 1,742,923 | -0.58(-8.89%) |
Jul 08, 2020 | 6.612 | 6.665 | 6.383 | 6.533 | 1,517,728 | -0.07(-1.07%) |
Jul 07, 2020 | 6.524 | 6.643 | 6.480 | 6.603 | 1,607,023 | -0.06(-0.92%) |
Jul 06, 2020 | 6.603 | 6.718 | 6.436 | 6.665 | 1,437,986 | +0.21(+3.27%) |
Jul 02, 2020 | 6.251 | 6.612 | 6.154 | 6.454 | 1,097,866 | +0.42(+7.01%) |