Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.110 | 8.400 | 8.030 | 8.080 | 963,931 | -0.04(-0.49%) |
Sep 29, 2020 | 8.040 | 8.195 | 7.907 | 8.120 | 764,400 | +0.08(+1.00%) |
Sep 28, 2020 | 7.730 | 8.120 | 7.730 | 8.040 | 897,121 | +0.48(+6.35%) |
Sep 25, 2020 | 7.560 | 7.600 | 7.240 | 7.560 | 1,318,500 | -0.04(-0.53%) |
Sep 24, 2020 | 8.090 | 8.170 | 7.590 | 7.600 | 1,032,993 | -0.58(-7.09%) |
Sep 23, 2020 | 8.420 | 8.660 | 8.170 | 8.180 | 1,499,207 | -0.21(-2.50%) |
Sep 22, 2020 | 8.490 | 8.720 | 8.360 | 8.390 | 1,226,639 | -0.03(-0.36%) |
Sep 21, 2020 | 8.420 | 8.470 | 8.020 | 8.420 | 915,764 | -0.18(-2.09%) |
Sep 18, 2020 | 8.790 | 8.830 | 8.259 | 8.600 | 1,534,800 | -0.12(-1.38%) |
Sep 17, 2020 | 8.860 | 8.900 | 8.560 | 8.720 | 1,133,261 | -0.41(-4.49%) |
Sep 16, 2020 | 8.960 | 9.620 | 8.930 | 9.130 | 2,002,793 | +0.67(+7.92%) |
Sep 15, 2020 | 8.660 | 8.840 | 8.410 | 8.460 | 771,141 | -0.09(-1.05%) |
Sep 14, 2020 | 8.190 | 8.700 | 8.130 | 8.550 | 902,712 | +0.49(+6.08%) |
Sep 11, 2020 | 8.320 | 8.340 | 7.920 | 8.060 | 695,900 | -0.22(-2.66%) |
Sep 10, 2020 | 8.320 | 8.520 | 8.255 | 8.280 | 623,357 | +0.02(+0.24%) |
Sep 09, 2020 | 8.440 | 8.450 | 8.060 | 8.260 | 764,066 | -0.11(-1.31%) |
Sep 08, 2020 | 8.180 | 8.590 | 8.150 | 8.370 | 466,594 | -0.01(-0.12%) |
Sep 04, 2020 | 8.670 | 8.670 | 8.050 | 8.380 | 721,100 | -0.10(-1.18%) |
Sep 03, 2020 | 8.970 | 9.090 | 8.380 | 8.480 | 981,522 | -0.53(-5.88%) |
Sep 02, 2020 | 8.850 | 9.040 | 8.600 | 9.010 | 886,633 | +0.15(+1.69%) |
Sep 01, 2020 | 8.720 | 8.970 | 8.620 | 8.860 | 634,995 | +0.18(+2.07%) |
Aug 31, 2020 | 9.170 | 9.170 | 8.550 | 8.680 | 1,029,412 | -0.49(-5.34%) |
Aug 28, 2020 | 9.050 | 9.250 | 9.010 | 9.170 | 655,800 | +0.12(+1.33%) |
Aug 27, 2020 | 9.320 | 9.450 | 8.800 | 9.050 | 1,226,229 | -0.24(-2.58%) |
Aug 26, 2020 | 9.660 | 9.880 | 9.250 | 9.290 | 1,363,704 | -0.38(-3.93%) |
Aug 25, 2020 | 9.360 | 9.825 | 9.110 | 9.670 | 1,884,201 | +0.26(+2.76%) |
Aug 24, 2020 | 8.850 | 9.470 | 8.780 | 9.410 | 1,433,197 | +0.70(+8.04%) |
Aug 21, 2020 | 8.580 | 8.858 | 8.430 | 8.710 | 1,281,600 | +0.13(+1.52%) |
Aug 20, 2020 | 8.340 | 8.720 | 8.170 | 8.580 | 1,150,546 | +0.08(+0.94%) |
Aug 19, 2020 | 8.600 | 8.870 | 8.425 | 8.500 | 894,917 | -0.03(-0.35%) |
Aug 18, 2020 | 8.180 | 8.650 | 8.010 | 8.530 | 1,220,380 | +0.35(+4.28%) |
Aug 17, 2020 | 8.620 | 8.650 | 7.885 | 8.180 | 1,327,110 | -0.46(-5.32%) |
Aug 14, 2020 | 8.390 | 8.660 | 8.260 | 8.640 | 1,078,900 | +0.17(+2.01%) |
Aug 13, 2020 | 8.140 | 8.510 | 8.030 | 8.470 | 1,165,444 | +0.27(+3.29%) |
Aug 12, 2020 | 8.780 | 8.820 | 8.110 | 8.200 | 1,375,586 | -0.49(-5.64%) |
Aug 11, 2020 | 8.950 | 9.160 | 8.675 | 8.690 | 1,581,171 | -0.04(-0.46%) |
Aug 10, 2020 | 9.300 | 9.465 | 8.690 | 8.730 | 1,429,600 | -0.49(-5.31%) |
Aug 07, 2020 | 9.150 | 9.660 | 9.090 | 9.220 | 3,096,500 | +0.07(+0.77%) |
Aug 06, 2020 | 8.790 | 9.190 | 8.735 | 9.150 | 2,259,237 | +0.46(+5.29%) |
Aug 05, 2020 | 8.910 | 9.050 | 8.605 | 8.690 | 1,291,411 | -0.07(-0.80%) |
Aug 04, 2020 | 8.780 | 9.200 | 8.520 | 8.760 | 1,869,777 | -0.01(-0.11%) |
Aug 03, 2020 | 8.120 | 8.810 | 8.120 | 8.770 | 2,298,832 | +0.65(+8.00%) |
Jul 31, 2020 | 8.310 | 8.370 | 7.770 | 8.120 | 2,358,600 | -0.20(-2.40%) |
Jul 30, 2020 | 8.000 | 8.440 | 7.130 | 8.320 | 5,219,156 | +1.43(+20.75%) |
Jul 29, 2020 | 6.600 | 7.010 | 6.320 | 6.890 | 1,985,737 | +0.30(+4.55%) |
Jul 28, 2020 | 6.330 | 6.830 | 6.320 | 6.590 | 1,038,307 | +0.21(+3.29%) |
Jul 27, 2020 | 6.200 | 6.540 | 6.170 | 6.380 | 967,471 | +0.17(+2.74%) |
Jul 24, 2020 | 6.180 | 6.400 | 6.090 | 6.210 | 731,700 | -0.11(-1.74%) |
Jul 23, 2020 | 6.140 | 6.550 | 6.080 | 6.320 | 1,255,662 | +0.11(+1.77%) |
Jul 22, 2020 | 5.860 | 6.250 | 5.836 | 6.210 | 666,488 | +0.30(+5.08%) |
Jul 21, 2020 | 6.040 | 6.210 | 5.860 | 5.910 | 780,810 | +0.00(+0.00%) |
Jul 20, 2020 | 5.860 | 5.940 | 5.720 | 5.910 | 607,598 | +0.00(+0.00%) |
Jul 17, 2020 | 6.100 | 6.150 | 5.784 | 5.910 | 771,800 | -0.20(-3.27%) |
Jul 16, 2020 | 6.000 | 6.295 | 5.940 | 6.110 | 1,246,682 | -0.04(-0.65%) |
Jul 15, 2020 | 5.660 | 6.190 | 5.660 | 6.150 | 1,439,990 | +0.60(+10.81%) |
Jul 14, 2020 | 5.740 | 5.755 | 5.450 | 5.550 | 1,097,029 | -0.19(-3.31%) |
Jul 13, 2020 | 5.900 | 6.180 | 5.730 | 5.740 | 1,336,664 | -0.10(-1.71%) |
Jul 10, 2020 | 5.350 | 5.860 | 5.249 | 5.840 | 1,087,400 | +0.49(+9.16%) |
Jul 09, 2020 | 5.670 | 5.720 | 5.320 | 5.350 | 1,371,850 | -0.30(-5.31%) |
Jul 08, 2020 | 5.620 | 5.700 | 5.420 | 5.650 | 933,922 | +0.03(+0.53%) |
Jul 07, 2020 | 5.760 | 5.910 | 5.600 | 5.620 | 625,056 | -0.20(-3.44%) |
Jul 06, 2020 | 5.820 | 5.990 | 5.660 | 5.820 | 926,665 | +0.18(+3.19%) |
Jul 02, 2020 | 5.860 | 5.970 | 5.630 | 5.640 | 800,500 | -0.04(-0.70%) |