Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.137 | 8.203 | 8.015 | 8.097 | 690,792 | -0.11(-1.29%) |
Oct 29, 2020 | 8.078 | 8.217 | 7.945 | 8.203 | 407,724 | +0.09(+1.14%) |
Oct 28, 2020 | 8.196 | 8.321 | 7.973 | 8.111 | 522,302 | -0.22(-2.60%) |
Oct 27, 2020 | 8.433 | 8.557 | 8.314 | 8.327 | 349,116 | -0.13(-1.55%) |
Oct 26, 2020 | 8.538 | 8.616 | 8.360 | 8.459 | 350,620 | -0.17(-1.98%) |
Oct 23, 2020 | 8.505 | 8.715 | 8.505 | 8.630 | 147,090 | +0.16(+1.94%) |
Oct 22, 2020 | 8.413 | 8.531 | 8.413 | 8.465 | 151,587 | +0.07(+0.78%) |
Oct 21, 2020 | 8.472 | 8.522 | 8.358 | 8.400 | 194,698 | -0.10(-1.16%) |
Oct 20, 2020 | 8.472 | 8.603 | 8.459 | 8.498 | 171,288 | +0.07(+0.86%) |
Oct 19, 2020 | 8.531 | 8.579 | 8.393 | 8.426 | 170,430 | -0.08(-0.93%) |
Oct 16, 2020 | 8.570 | 8.610 | 8.465 | 8.505 | 211,956 | -0.11(-1.30%) |
Oct 15, 2020 | 8.426 | 8.616 | 8.406 | 8.616 | 186,220 | +0.16(+1.94%) |
Oct 14, 2020 | 8.551 | 8.662 | 8.439 | 8.452 | 245,724 | -0.01(-0.08%) |
Oct 13, 2020 | 8.505 | 8.524 | 8.419 | 8.459 | 169,243 | -0.11(-1.30%) |
Oct 12, 2020 | 8.472 | 8.619 | 8.433 | 8.570 | 316,771 | +0.07(+0.77%) |
Oct 09, 2020 | 8.735 | 8.767 | 8.426 | 8.505 | 305,448 | -0.11(-1.22%) |
Oct 08, 2020 | 8.347 | 8.616 | 8.281 | 8.610 | 491,025 | +0.33(+4.05%) |
Oct 07, 2020 | 8.288 | 8.354 | 8.222 | 8.275 | 220,928 | +0.05(+0.56%) |
Oct 06, 2020 | 8.321 | 8.498 | 8.183 | 8.229 | 345,036 | -0.03(-0.40%) |
Oct 05, 2020 | 8.459 | 8.459 | 8.190 | 8.262 | 340,493 | -0.11(-1.26%) |
Oct 02, 2020 | 8.019 | 8.387 | 8.012 | 8.367 | 248,805 | +0.23(+2.82%) |
Oct 01, 2020 | 8.052 | 8.144 | 7.933 | 8.137 | 381,333 | +0.09(+1.06%) |
Sep 30, 2020 | 8.209 | 8.262 | 8.032 | 8.052 | 352,511 | -0.11(-1.29%) |
Sep 29, 2020 | 8.288 | 8.360 | 8.065 | 8.157 | 297,034 | -0.21(-2.51%) |
Sep 28, 2020 | 8.308 | 8.517 | 8.308 | 8.367 | 269,968 | +0.14(+1.74%) |
Sep 25, 2020 | 7.989 | 8.249 | 7.989 | 8.223 | 164,997 | +0.21(+2.60%) |
Sep 24, 2020 | 7.976 | 8.197 | 7.839 | 8.015 | 362,293 | +0.08(+1.07%) |
Sep 23, 2020 | 8.191 | 8.308 | 7.904 | 7.930 | 444,658 | -0.27(-3.26%) |
Sep 22, 2020 | 8.126 | 8.236 | 8.054 | 8.197 | 385,354 | +0.05(+0.64%) |
Sep 21, 2020 | 8.399 | 8.504 | 8.119 | 8.145 | 589,848 | -0.46(-5.31%) |
Sep 18, 2020 | 8.589 | 8.647 | 8.471 | 8.602 | 794,931 | +0.05(+0.61%) |
Sep 17, 2020 | 8.478 | 8.644 | 8.432 | 8.549 | 249,670 | +0.00(+0.00%) |
Sep 16, 2020 | 8.243 | 8.615 | 8.230 | 8.549 | 571,570 | +0.36(+4.38%) |
Sep 15, 2020 | 8.191 | 8.298 | 8.135 | 8.191 | 329,448 | +0.04(+0.48%) |
Sep 14, 2020 | 8.028 | 8.223 | 7.956 | 8.152 | 663,350 | +0.17(+2.12%) |
Sep 11, 2020 | 7.976 | 8.073 | 7.845 | 7.982 | 308,373 | -0.01(-0.16%) |
Sep 10, 2020 | 8.139 | 8.246 | 7.989 | 7.995 | 313,254 | -0.14(-1.68%) |
Sep 09, 2020 | 8.145 | 8.227 | 8.091 | 8.132 | 209,680 | +0.04(+0.48%) |
Sep 08, 2020 | 8.093 | 8.197 | 7.995 | 8.093 | 267,797 | +0.00(+0.00%) |
Sep 04, 2020 | 8.249 | 8.289 | 7.963 | 8.093 | 282,151 | -0.03(-0.40%) |
Sep 03, 2020 | 8.152 | 8.285 | 8.054 | 8.126 | 452,259 | +0.03(+0.32%) |
Sep 02, 2020 | 8.106 | 8.139 | 7.917 | 8.099 | 623,725 | -0.03(-0.32%) |
Sep 01, 2020 | 8.054 | 8.197 | 8.015 | 8.126 | 400,971 | +0.00(+0.00%) |
Aug 31, 2020 | 8.308 | 8.354 | 8.113 | 8.126 | 600,153 | -0.18(-2.12%) |
Aug 28, 2020 | 8.256 | 8.334 | 8.197 | 8.302 | 230,014 | +0.08(+0.95%) |
Aug 27, 2020 | 8.113 | 8.336 | 8.113 | 8.223 | 182,610 | +0.10(+1.20%) |
Aug 26, 2020 | 8.269 | 8.269 | 8.107 | 8.126 | 156,439 | -0.14(-1.65%) |
Aug 25, 2020 | 8.385 | 8.411 | 8.074 | 8.262 | 218,893 | -0.04(-0.47%) |
Aug 24, 2020 | 8.126 | 8.340 | 8.010 | 8.301 | 297,945 | +0.23(+2.81%) |
Aug 21, 2020 | 8.010 | 8.155 | 7.964 | 8.074 | 492,347 | +0.03(+0.32%) |
Aug 20, 2020 | 8.003 | 8.126 | 7.997 | 8.049 | 221,318 | -0.09(-1.11%) |
Aug 19, 2020 | 7.984 | 8.223 | 7.958 | 8.139 | 313,293 | +0.13(+1.62%) |
Aug 18, 2020 | 8.074 | 8.139 | 7.951 | 8.010 | 211,388 | -0.09(-1.12%) |
Aug 17, 2020 | 8.107 | 8.165 | 7.932 | 8.100 | 279,044 | -0.02(-0.24%) |
Aug 14, 2020 | 7.906 | 8.146 | 7.841 | 8.120 | 237,988 | +0.14(+1.79%) |
Aug 13, 2020 | 7.990 | 8.146 | 7.887 | 7.977 | 240,090 | -0.07(-0.88%) |
Aug 12, 2020 | 8.191 | 8.262 | 7.887 | 8.049 | 376,743 | -0.03(-0.32%) |
Aug 11, 2020 | 8.288 | 8.379 | 8.049 | 8.074 | 451,677 | -0.05(-0.64%) |
Aug 10, 2020 | 7.900 | 8.197 | 7.900 | 8.126 | 718,444 | +0.23(+2.87%) |
Aug 07, 2020 | 8.029 | 8.029 | 7.602 | 7.900 | 674,120 | +0.14(+1.84%) |
Aug 06, 2020 | 7.718 | 7.841 | 7.718 | 7.757 | 356,120 | -0.12(-1.56%) |
Aug 05, 2020 | 7.654 | 7.893 | 7.550 | 7.880 | 561,039 | +0.30(+4.02%) |
Aug 04, 2020 | 7.498 | 7.637 | 7.459 | 7.576 | 395,701 | +0.03(+0.34%) |