Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.710 | 7.822 | 7.563 | 7.623 | 1,240,024 | -0.03(-0.35%) |
Sep 29, 2020 | 7.935 | 7.935 | 7.593 | 7.650 | 1,167,332 | -0.25(-3.11%) |
Sep 28, 2020 | 7.869 | 8.015 | 7.796 | 7.896 | 1,783,274 | +0.17(+2.24%) |
Sep 25, 2020 | 7.384 | 7.736 | 7.384 | 7.723 | 981,473 | +0.30(+4.03%) |
Sep 24, 2020 | 7.351 | 7.597 | 7.098 | 7.424 | 1,762,781 | +0.07(+0.99%) |
Sep 23, 2020 | 7.670 | 7.803 | 7.337 | 7.351 | 1,826,651 | -0.27(-3.49%) |
Sep 22, 2020 | 7.616 | 7.856 | 7.570 | 7.616 | 1,303,313 | +0.07(+0.88%) |
Sep 21, 2020 | 7.902 | 8.035 | 7.530 | 7.550 | 3,358,498 | -0.56(-6.96%) |
Sep 18, 2020 | 8.068 | 8.241 | 7.989 | 8.115 | 2,633,413 | +0.03(+0.33%) |
Sep 17, 2020 | 7.935 | 8.128 | 7.869 | 8.088 | 1,341,674 | +0.04(+0.50%) |
Sep 16, 2020 | 7.909 | 8.128 | 7.882 | 8.048 | 2,115,389 | +0.21(+2.63%) |
Sep 15, 2020 | 7.902 | 8.029 | 7.829 | 7.842 | 1,708,200 | -0.01(-0.17%) |
Sep 14, 2020 | 7.643 | 7.962 | 7.610 | 7.856 | 2,159,293 | +0.27(+3.59%) |
Sep 11, 2020 | 7.643 | 7.670 | 7.437 | 7.583 | 1,040,906 | -0.07(-0.87%) |
Sep 10, 2020 | 7.776 | 7.916 | 7.643 | 7.650 | 1,445,142 | -0.09(-1.20%) |
Sep 09, 2020 | 7.583 | 7.803 | 7.583 | 7.743 | 1,501,275 | +0.22(+2.92%) |
Sep 08, 2020 | 7.510 | 7.729 | 7.417 | 7.523 | 1,625,945 | +0.00(+0.00%) |
Sep 04, 2020 | 7.477 | 7.623 | 7.238 | 7.523 | 1,389,079 | +0.04(+0.53%) |
Sep 03, 2020 | 7.550 | 7.683 | 7.291 | 7.484 | 2,041,340 | -0.06(-0.79%) |
Sep 02, 2020 | 7.563 | 7.593 | 7.371 | 7.543 | 1,871,998 | -0.03(-0.35%) |
Sep 01, 2020 | 7.450 | 7.809 | 7.410 | 7.570 | 2,740,145 | +0.05(+0.62%) |
Aug 31, 2020 | 7.783 | 7.783 | 7.523 | 7.523 | 1,999,964 | -0.20(-2.58%) |
Aug 28, 2020 | 7.670 | 7.723 | 7.583 | 7.723 | 1,548,119 | +0.12(+1.57%) |
Aug 27, 2020 | 7.543 | 7.703 | 7.537 | 7.603 | 1,511,687 | +0.05(+0.70%) |
Aug 26, 2020 | 7.610 | 7.670 | 7.530 | 7.550 | 1,050,989 | -0.06(-0.79%) |
Aug 25, 2020 | 7.696 | 7.756 | 7.480 | 7.610 | 1,240,117 | -0.03(-0.35%) |
Aug 24, 2020 | 7.424 | 7.676 | 7.351 | 7.636 | 1,865,397 | +0.26(+3.51%) |
Aug 21, 2020 | 7.397 | 7.477 | 7.319 | 7.377 | 1,248,997 | -0.02(-0.27%) |
Aug 20, 2020 | 7.364 | 7.533 | 7.311 | 7.397 | 1,187,933 | -0.02(-0.27%) |
Aug 19, 2020 | 7.238 | 7.484 | 7.171 | 7.417 | 1,654,083 | +0.16(+2.20%) |
Aug 18, 2020 | 7.390 | 7.406 | 7.125 | 7.258 | 2,179,687 | -0.11(-1.53%) |
Aug 17, 2020 | 7.530 | 7.557 | 7.321 | 7.371 | 2,312,114 | -0.16(-2.12%) |
Aug 14, 2020 | 7.410 | 7.583 | 7.251 | 7.530 | 1,656,754 | +0.12(+1.61%) |
Aug 13, 2020 | 7.663 | 7.688 | 7.368 | 7.410 | 3,125,625 | -0.24(-3.13%) |
Aug 12, 2020 | 7.656 | 7.721 | 7.579 | 7.650 | 2,485,452 | +0.11(+1.46%) |
Aug 11, 2020 | 7.760 | 7.785 | 7.514 | 7.540 | 2,954,838 | -0.07(-0.93%) |
Aug 10, 2020 | 7.469 | 7.721 | 7.417 | 7.611 | 3,432,077 | +0.24(+3.25%) |
Aug 07, 2020 | 6.945 | 7.391 | 6.867 | 7.372 | 3,687,553 | +0.47(+6.74%) |
Aug 06, 2020 | 6.887 | 7.048 | 6.887 | 6.906 | 2,299,556 | -0.02(-0.28%) |
Aug 05, 2020 | 6.990 | 7.026 | 6.751 | 6.925 | 2,991,086 | -0.01(-0.09%) |
Aug 04, 2020 | 6.990 | 7.055 | 6.906 | 6.932 | 3,229,546 | -0.02(-0.28%) |
Aug 03, 2020 | 6.628 | 6.971 | 6.499 | 6.951 | 4,053,064 | +0.36(+5.50%) |
Jul 31, 2020 | 6.440 | 6.589 | 6.227 | 6.589 | 4,608,630 | +0.39(+6.37%) |
Jul 30, 2020 | 5.962 | 6.208 | 5.936 | 6.195 | 1,996,134 | +0.14(+2.35%) |
Jul 29, 2020 | 6.059 | 6.104 | 5.943 | 6.053 | 1,354,468 | -0.01(-0.11%) |
Jul 28, 2020 | 5.936 | 6.137 | 5.878 | 6.059 | 2,351,839 | +0.32(+5.64%) |
Jul 27, 2020 | 5.690 | 5.742 | 5.613 | 5.736 | 1,329,786 | +0.01(+0.11%) |
Jul 24, 2020 | 5.742 | 5.910 | 5.665 | 5.729 | 1,586,676 | +0.01(+0.23%) |
Jul 23, 2020 | 5.820 | 5.884 | 5.652 | 5.716 | 1,237,035 | -0.18(-3.07%) |
Jul 22, 2020 | 5.548 | 5.923 | 5.548 | 5.897 | 1,844,293 | +0.30(+5.43%) |
Jul 21, 2020 | 5.587 | 5.665 | 5.542 | 5.593 | 1,318,039 | +0.06(+1.05%) |
Jul 20, 2020 | 5.561 | 5.580 | 5.451 | 5.535 | 1,832,346 | -0.05(-0.93%) |
Jul 17, 2020 | 5.600 | 5.632 | 5.445 | 5.587 | 1,746,581 | -0.01(-0.23%) |
Jul 16, 2020 | 5.593 | 5.703 | 5.425 | 5.600 | 2,237,543 | -0.05(-0.92%) |
Jul 15, 2020 | 5.425 | 5.684 | 5.348 | 5.652 | 2,719,093 | +0.48(+9.25%) |
Jul 14, 2020 | 5.141 | 5.212 | 5.031 | 5.173 | 1,909,354 | +0.02(+0.38%) |
Jul 13, 2020 | 5.212 | 5.315 | 5.095 | 5.154 | 2,317,387 | +0.02(+0.38%) |
Jul 10, 2020 | 4.876 | 5.134 | 4.785 | 5.134 | 2,725,341 | +0.25(+5.17%) |
Jul 09, 2020 | 5.199 | 5.199 | 4.863 | 4.882 | 4,353,500 | -0.35(-6.67%) |
Jul 08, 2020 | 5.238 | 5.393 | 5.037 | 5.231 | 4,277,775 | -0.03(-0.61%) |
Jul 07, 2020 | 5.535 | 5.568 | 5.238 | 5.264 | 3,427,957 | -0.34(-6.00%) |
Jul 06, 2020 | 5.878 | 5.878 | 5.522 | 5.600 | 2,999,008 | -0.13(-2.26%) |
Jul 02, 2020 | 5.962 | 5.988 | 5.723 | 5.729 | 2,004,996 | -0.11(-1.88%) |