Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.730 | 7.800 | 7.510 | 7.620 | 361,757 | -0.07(-0.91%) |
Sep 29, 2020 | 7.500 | 7.750 | 7.425 | 7.690 | 196,819 | +0.19(+2.53%) |
Sep 28, 2020 | 7.560 | 7.680 | 7.385 | 7.500 | 204,957 | +0.00(+0.00%) |
Sep 25, 2020 | 7.040 | 7.570 | 7.031 | 7.500 | 278,000 | +0.51(+7.30%) |
Sep 24, 2020 | 7.320 | 7.360 | 6.890 | 6.990 | 580,305 | -0.32(-4.38%) |
Sep 23, 2020 | 7.440 | 7.580 | 7.210 | 7.310 | 395,687 | -0.12(-1.62%) |
Sep 22, 2020 | 7.530 | 7.760 | 7.170 | 7.430 | 319,687 | -0.02(-0.27%) |
Sep 21, 2020 | 7.660 | 7.670 | 7.220 | 7.450 | 419,973 | -0.48(-6.05%) |
Sep 18, 2020 | 7.880 | 8.180 | 7.770 | 7.930 | 727,700 | +0.17(+2.19%) |
Sep 17, 2020 | 7.720 | 7.910 | 7.680 | 7.760 | 186,220 | -0.05(-0.64%) |
Sep 16, 2020 | 7.740 | 7.960 | 7.730 | 7.810 | 195,726 | +0.07(+0.90%) |
Sep 15, 2020 | 7.840 | 8.000 | 7.600 | 7.740 | 218,015 | -0.03(-0.39%) |
Sep 14, 2020 | 7.270 | 7.830 | 7.270 | 7.770 | 562,548 | +0.59(+8.22%) |
Sep 11, 2020 | 7.350 | 7.430 | 7.070 | 7.180 | 513,600 | -0.09(-1.24%) |
Sep 10, 2020 | 7.400 | 7.550 | 7.210 | 7.270 | 300,191 | -0.13(-1.76%) |
Sep 09, 2020 | 6.950 | 7.600 | 6.900 | 7.400 | 498,254 | +0.55(+8.03%) |
Sep 08, 2020 | 6.840 | 7.030 | 6.605 | 6.850 | 531,969 | +0.06(+0.96%) |
Sep 04, 2020 | 7.540 | 7.574 | 6.670 | 6.785 | 607,600 | -0.68(-9.17%) |
Sep 03, 2020 | 8.420 | 8.430 | 7.320 | 7.470 | 1,401,637 | -1.03(-12.12%) |
Sep 02, 2020 | 8.820 | 9.096 | 8.340 | 8.500 | 826,449 | -0.02(-0.23%) |
Sep 01, 2020 | 8.440 | 8.550 | 8.180 | 8.520 | 616,392 | +0.13(+1.55%) |
Aug 31, 2020 | 8.440 | 8.740 | 8.320 | 8.390 | 580,916 | -0.10(-1.18%) |
Aug 28, 2020 | 8.490 | 8.540 | 8.390 | 8.490 | 248,100 | -0.01(-0.12%) |
Aug 27, 2020 | 8.350 | 8.600 | 8.150 | 8.500 | 303,469 | +0.21(+2.53%) |
Aug 26, 2020 | 8.330 | 8.500 | 8.210 | 8.290 | 206,476 | +0.02(+0.24%) |
Aug 25, 2020 | 8.170 | 8.290 | 8.020 | 8.270 | 169,155 | +0.09(+1.10%) |
Aug 24, 2020 | 8.470 | 8.470 | 8.080 | 8.180 | 169,538 | -0.16(-1.92%) |
Aug 21, 2020 | 8.530 | 8.605 | 8.160 | 8.340 | 276,300 | -0.20(-2.34%) |
Aug 20, 2020 | 8.720 | 8.820 | 8.450 | 8.540 | 260,352 | -0.06(-0.70%) |
Aug 19, 2020 | 8.350 | 8.635 | 8.170 | 8.600 | 165,111 | +0.24(+2.87%) |
Aug 18, 2020 | 8.480 | 8.520 | 8.260 | 8.360 | 174,416 | -0.08(-0.95%) |
Aug 17, 2020 | 8.470 | 8.720 | 8.380 | 8.440 | 218,330 | -0.05(-0.59%) |
Aug 14, 2020 | 8.260 | 8.770 | 8.260 | 8.490 | 579,400 | +0.18(+2.17%) |
Aug 13, 2020 | 8.010 | 8.320 | 7.980 | 8.310 | 284,839 | +0.25(+3.10%) |
Aug 12, 2020 | 7.750 | 8.370 | 7.720 | 8.060 | 505,149 | +0.36(+4.68%) |
Aug 11, 2020 | 7.570 | 8.020 | 7.560 | 7.700 | 760,997 | +0.17(+2.26%) |
Aug 10, 2020 | 7.740 | 7.820 | 7.450 | 7.530 | 191,123 | -0.20(-2.59%) |
Aug 07, 2020 | 7.620 | 8.000 | 7.520 | 7.730 | 415,800 | +0.06(+0.78%) |
Aug 06, 2020 | 7.600 | 7.680 | 7.420 | 7.670 | 262,358 | +0.09(+1.19%) |
Aug 05, 2020 | 7.510 | 7.690 | 7.486 | 7.580 | 275,216 | +0.08(+1.07%) |
Aug 04, 2020 | 7.480 | 7.560 | 7.210 | 7.500 | 185,781 | -0.02(-0.27%) |
Aug 03, 2020 | 7.500 | 7.650 | 7.460 | 7.520 | 379,026 | +0.10(+1.35%) |
Jul 31, 2020 | 7.200 | 7.450 | 7.120 | 7.420 | 493,000 | +0.16(+2.20%) |
Jul 30, 2020 | 6.860 | 7.270 | 6.800 | 7.260 | 298,783 | +0.35(+5.07%) |
Jul 29, 2020 | 6.590 | 6.920 | 6.490 | 6.910 | 414,242 | +0.28(+4.22%) |
Jul 28, 2020 | 6.880 | 7.120 | 6.610 | 6.630 | 268,265 | -0.24(-3.49%) |
Jul 27, 2020 | 6.780 | 6.900 | 6.670 | 6.870 | 201,819 | +0.08(+1.18%) |
Jul 24, 2020 | 6.910 | 7.030 | 6.760 | 6.790 | 203,500 | -0.19(-2.72%) |
Jul 23, 2020 | 7.020 | 7.190 | 6.920 | 6.980 | 263,734 | -0.05(-0.71%) |
Jul 22, 2020 | 7.290 | 7.290 | 6.950 | 7.030 | 314,994 | -0.29(-3.96%) |
Jul 21, 2020 | 7.680 | 7.680 | 7.150 | 7.320 | 424,250 | -0.27(-3.56%) |
Jul 20, 2020 | 7.450 | 7.890 | 7.370 | 7.590 | 489,939 | +0.08(+1.13%) |
Jul 17, 2020 | 7.590 | 7.740 | 7.380 | 7.505 | 416,900 | -0.09(-1.25%) |
Jul 16, 2020 | 7.300 | 7.660 | 7.120 | 7.600 | 549,768 | +0.25(+3.40%) |
Jul 15, 2020 | 7.210 | 7.500 | 7.180 | 7.350 | 719,111 | +0.24(+3.38%) |
Jul 14, 2020 | 6.880 | 7.110 | 6.670 | 7.110 | 362,081 | +0.23(+3.34%) |
Jul 13, 2020 | 6.880 | 7.185 | 6.810 | 6.880 | 500,028 | -0.07(-1.01%) |
Jul 10, 2020 | 6.690 | 7.110 | 6.630 | 6.950 | 434,200 | +0.22(+3.27%) |
Jul 09, 2020 | 6.500 | 6.830 | 6.320 | 6.730 | 552,354 | +0.20(+3.06%) |
Jul 08, 2020 | 6.900 | 6.900 | 6.470 | 6.530 | 502,319 | -0.37(-5.36%) |
Jul 07, 2020 | 7.000 | 7.130 | 6.850 | 6.900 | 391,700 | -0.12(-1.71%) |
Jul 06, 2020 | 7.380 | 7.380 | 6.890 | 7.020 | 468,244 | -0.18(-2.50%) |
Jul 02, 2020 | 7.200 | 7.330 | 7.000 | 7.200 | 693,300 | +0.07(+0.98%) |