Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.920 | 7.010 | 6.880 | 6.900 | 311,241 | -0.05(-0.72%) |
Sep 29, 2020 | 6.990 | 7.050 | 6.910 | 6.950 | 547,696 | -0.04(-0.57%) |
Sep 28, 2020 | 6.870 | 7.040 | 6.840 | 6.990 | 272,971 | +0.20(+2.95%) |
Sep 25, 2020 | 6.930 | 6.990 | 6.780 | 6.790 | 249,600 | -0.20(-2.86%) |
Sep 24, 2020 | 6.920 | 7.120 | 6.770 | 6.990 | 247,282 | +0.11(+1.60%) |
Sep 23, 2020 | 7.380 | 7.440 | 6.870 | 6.880 | 461,033 | -0.46(-6.27%) |
Sep 22, 2020 | 7.210 | 7.380 | 7.200 | 7.340 | 473,295 | +0.13(+1.80%) |
Sep 21, 2020 | 7.500 | 7.500 | 7.050 | 7.210 | 573,616 | -0.47(-6.12%) |
Sep 18, 2020 | 7.540 | 7.770 | 7.470 | 7.680 | 482,100 | +0.14(+1.86%) |
Sep 17, 2020 | 7.210 | 7.585 | 7.130 | 7.540 | 567,537 | +0.30(+4.14%) |
Sep 16, 2020 | 7.280 | 7.280 | 7.145 | 7.240 | 370,840 | +0.04(+0.56%) |
Sep 15, 2020 | 7.150 | 7.390 | 7.140 | 7.200 | 407,209 | +0.09(+1.27%) |
Sep 14, 2020 | 7.140 | 7.230 | 7.080 | 7.110 | 708,663 | +0.04(+0.57%) |
Sep 11, 2020 | 7.190 | 7.230 | 7.020 | 7.070 | 304,300 | -0.08(-1.12%) |
Sep 10, 2020 | 7.310 | 7.370 | 7.150 | 7.150 | 280,226 | -0.11(-1.52%) |
Sep 09, 2020 | 7.360 | 7.360 | 7.230 | 7.260 | 345,735 | +0.00(+0.00%) |
Sep 08, 2020 | 7.400 | 7.460 | 7.260 | 7.260 | 283,249 | -0.32(-4.22%) |
Sep 04, 2020 | 7.780 | 7.800 | 7.350 | 7.580 | 241,600 | -0.13(-1.69%) |
Sep 03, 2020 | 8.240 | 8.260 | 7.700 | 7.710 | 259,303 | -0.58(-7.00%) |
Sep 02, 2020 | 8.160 | 8.300 | 8.040 | 8.290 | 189,693 | +0.14(+1.72%) |
Sep 01, 2020 | 7.920 | 8.160 | 7.830 | 8.150 | 220,338 | +0.20(+2.52%) |
Aug 31, 2020 | 8.200 | 8.250 | 7.940 | 7.950 | 210,824 | -0.26(-3.17%) |
Aug 28, 2020 | 7.940 | 8.230 | 7.940 | 8.210 | 210,900 | +0.29(+3.66%) |
Aug 27, 2020 | 7.990 | 8.035 | 7.860 | 7.920 | 198,281 | -0.07(-0.88%) |
Aug 26, 2020 | 7.850 | 8.010 | 7.820 | 7.990 | 411,646 | +0.11(+1.40%) |
Aug 25, 2020 | 8.030 | 8.030 | 7.810 | 7.880 | 215,510 | -0.11(-1.38%) |
Aug 24, 2020 | 7.880 | 8.100 | 7.880 | 7.990 | 246,442 | +0.15(+1.91%) |
Aug 21, 2020 | 7.910 | 7.910 | 7.790 | 7.840 | 196,100 | -0.09(-1.13%) |
Aug 20, 2020 | 8.070 | 8.070 | 7.880 | 7.930 | 225,522 | -0.22(-2.70%) |
Aug 19, 2020 | 8.030 | 8.285 | 8.030 | 8.150 | 249,719 | +0.10(+1.24%) |
Aug 18, 2020 | 8.210 | 8.290 | 7.930 | 8.050 | 347,791 | -0.17(-2.07%) |
Aug 17, 2020 | 8.290 | 8.360 | 8.200 | 8.220 | 292,194 | -0.02(-0.24%) |
Aug 14, 2020 | 8.380 | 8.390 | 8.170 | 8.240 | 304,900 | -0.15(-1.79%) |
Aug 13, 2020 | 8.420 | 8.560 | 8.380 | 8.390 | 191,987 | -0.01(-0.12%) |
Aug 12, 2020 | 8.390 | 8.420 | 8.255 | 8.400 | 245,236 | +0.09(+1.08%) |
Aug 11, 2020 | 8.510 | 8.540 | 8.300 | 8.310 | 249,382 | -0.11(-1.31%) |
Aug 10, 2020 | 8.350 | 8.440 | 8.230 | 8.420 | 324,100 | +0.08(+0.96%) |
Aug 07, 2020 | 8.250 | 8.360 | 8.100 | 8.340 | 300,700 | -0.02(-0.24%) |
Aug 06, 2020 | 8.260 | 8.510 | 8.170 | 8.360 | 454,336 | +0.06(+0.72%) |
Aug 05, 2020 | 8.270 | 8.420 | 8.205 | 8.300 | 462,923 | +0.06(+0.73%) |
Aug 04, 2020 | 8.150 | 8.305 | 8.140 | 8.240 | 623,894 | +0.08(+0.98%) |
Aug 03, 2020 | 8.350 | 8.350 | 7.985 | 8.160 | 348,507 | -0.11(-1.33%) |
Jul 31, 2020 | 8.350 | 8.380 | 8.135 | 8.270 | 546,200 | -0.05(-0.60%) |
Jul 30, 2020 | 8.270 | 8.400 | 7.950 | 8.320 | 920,435 | +0.33(+4.13%) |
Jul 29, 2020 | 7.580 | 8.260 | 7.500 | 7.990 | 961,840 | +0.87(+12.22%) |
Jul 28, 2020 | 7.010 | 7.410 | 6.970 | 7.120 | 572,176 | +0.12(+1.71%) |
Jul 27, 2020 | 7.020 | 7.045 | 6.960 | 7.000 | 612,402 | +0.07(+1.01%) |
Jul 24, 2020 | 7.060 | 7.060 | 6.930 | 6.930 | 258,700 | -0.19(-2.67%) |
Jul 23, 2020 | 7.000 | 7.190 | 7.000 | 7.120 | 299,801 | +0.12(+1.71%) |
Jul 22, 2020 | 7.200 | 7.210 | 6.970 | 7.000 | 189,242 | -0.18(-2.51%) |
Jul 21, 2020 | 7.240 | 7.280 | 7.110 | 7.180 | 196,894 | +0.03(+0.42%) |
Jul 20, 2020 | 7.070 | 7.190 | 7.040 | 7.150 | 203,653 | +0.02(+0.28%) |
Jul 17, 2020 | 7.250 | 7.250 | 7.100 | 7.130 | 160,700 | -0.10(-1.38%) |
Jul 16, 2020 | 7.250 | 7.270 | 7.150 | 7.230 | 215,114 | -0.05(-0.69%) |
Jul 15, 2020 | 7.090 | 7.280 | 7.070 | 7.280 | 326,369 | +0.32(+4.60%) |
Jul 14, 2020 | 6.970 | 6.980 | 6.750 | 6.960 | 289,042 | +0.03(+0.43%) |
Jul 13, 2020 | 6.890 | 7.050 | 6.855 | 6.930 | 525,197 | +0.14(+2.06%) |
Jul 10, 2020 | 6.640 | 6.840 | 6.610 | 6.790 | 180,200 | +0.13(+1.95%) |
Jul 09, 2020 | 6.800 | 6.880 | 6.620 | 6.660 | 231,314 | -0.14(-2.06%) |
Jul 08, 2020 | 6.650 | 6.820 | 6.530 | 6.800 | 313,662 | +0.15(+2.26%) |
Jul 07, 2020 | 6.820 | 6.940 | 6.630 | 6.650 | 324,061 | -0.25(-3.62%) |
Jul 06, 2020 | 7.010 | 7.010 | 6.810 | 6.900 | 270,676 | +0.06(+0.88%) |
Jul 02, 2020 | 6.560 | 6.890 | 6.520 | 6.840 | 559,300 | +0.44(+6.87%) |