Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.811 | 7.952 | 7.749 | 7.788 | 673,262 | -0.06(-0.80%) |
Oct 29, 2020 | 7.608 | 7.866 | 7.553 | 7.850 | 491,028 | +0.20(+2.55%) |
Oct 28, 2020 | 7.531 | 7.748 | 7.531 | 7.655 | 575,478 | +0.02(+0.31%) |
Oct 27, 2020 | 7.709 | 7.779 | 7.601 | 7.632 | 372,101 | -0.07(-0.91%) |
Oct 26, 2020 | 7.903 | 7.907 | 7.655 | 7.702 | 454,891 | -0.25(-3.13%) |
Oct 23, 2020 | 7.958 | 7.966 | 7.911 | 7.950 | 517,409 | +0.03(+0.39%) |
Oct 22, 2020 | 7.880 | 7.950 | 7.826 | 7.919 | 541,792 | +0.08(+0.99%) |
Oct 21, 2020 | 7.834 | 7.919 | 7.803 | 7.841 | 447,233 | +0.06(+0.80%) |
Oct 20, 2020 | 7.717 | 7.810 | 7.678 | 7.779 | 519,607 | +0.12(+1.62%) |
Oct 19, 2020 | 7.810 | 7.888 | 7.647 | 7.655 | 443,235 | -0.16(-2.09%) |
Oct 16, 2020 | 7.818 | 7.950 | 7.733 | 7.818 | 425,442 | -0.14(-1.76%) |
Oct 15, 2020 | 7.748 | 7.958 | 7.725 | 7.958 | 374,607 | +0.20(+2.60%) |
Oct 14, 2020 | 7.919 | 7.950 | 7.748 | 7.756 | 565,799 | -0.15(-1.87%) |
Oct 13, 2020 | 7.981 | 8.028 | 7.888 | 7.903 | 355,314 | -0.13(-1.64%) |
Oct 12, 2020 | 7.997 | 8.066 | 7.934 | 8.035 | 551,992 | +0.10(+1.27%) |
Oct 09, 2020 | 8.012 | 8.090 | 7.849 | 7.934 | 362,972 | -0.01(-0.10%) |
Oct 08, 2020 | 7.989 | 8.090 | 7.919 | 7.942 | 724,992 | +0.03(+0.39%) |
Oct 07, 2020 | 7.803 | 7.934 | 7.717 | 7.911 | 705,843 | +0.20(+2.62%) |
Oct 06, 2020 | 7.942 | 8.012 | 7.686 | 7.709 | 709,292 | -0.21(-2.65%) |
Oct 05, 2020 | 7.880 | 7.958 | 7.818 | 7.919 | 714,331 | +0.07(+0.89%) |
Oct 02, 2020 | 7.663 | 7.892 | 7.663 | 7.849 | 597,912 | +0.08(+1.00%) |
Oct 01, 2020 | 7.647 | 7.803 | 7.584 | 7.771 | 665,148 | +0.12(+1.52%) |
Sep 30, 2020 | 7.632 | 7.779 | 7.601 | 7.655 | 348,426 | -0.05(-0.60%) |
Sep 29, 2020 | 7.678 | 7.725 | 7.593 | 7.702 | 328,618 | +0.00(+0.00%) |
Sep 28, 2020 | 7.655 | 7.817 | 7.655 | 7.702 | 558,322 | +0.11(+1.42%) |
Sep 25, 2020 | 7.393 | 7.609 | 7.393 | 7.594 | 465,983 | +0.14(+1.86%) |
Sep 24, 2020 | 7.455 | 7.540 | 7.299 | 7.455 | 678,299 | +0.04(+0.52%) |
Sep 23, 2020 | 7.586 | 7.702 | 7.408 | 7.416 | 726,859 | -0.21(-2.73%) |
Sep 22, 2020 | 7.478 | 7.663 | 7.462 | 7.624 | 577,992 | +0.17(+2.28%) |
Sep 21, 2020 | 7.694 | 7.786 | 7.420 | 7.455 | 883,338 | -0.44(-5.57%) |
Sep 18, 2020 | 7.910 | 7.910 | 7.694 | 7.894 | 1,910,845 | +0.10(+1.29%) |
Sep 17, 2020 | 7.756 | 7.860 | 7.694 | 7.794 | 348,606 | -0.06(-0.79%) |
Sep 16, 2020 | 7.756 | 7.925 | 7.725 | 7.856 | 891,392 | +0.05(+0.69%) |
Sep 15, 2020 | 7.740 | 7.902 | 7.717 | 7.802 | 669,455 | -0.05(-0.69%) |
Sep 14, 2020 | 7.524 | 7.856 | 7.509 | 7.856 | 597,017 | +0.34(+4.52%) |
Sep 11, 2020 | 7.601 | 7.678 | 7.485 | 7.516 | 418,167 | -0.05(-0.61%) |
Sep 10, 2020 | 7.694 | 7.717 | 7.555 | 7.563 | 338,315 | -0.09(-1.21%) |
Sep 09, 2020 | 7.555 | 7.721 | 7.555 | 7.655 | 540,813 | +0.12(+1.64%) |
Sep 08, 2020 | 7.493 | 7.586 | 7.393 | 7.532 | 450,291 | -0.02(-0.31%) |
Sep 04, 2020 | 7.578 | 7.717 | 7.455 | 7.555 | 527,147 | -0.05(-0.61%) |
Sep 03, 2020 | 7.678 | 7.748 | 7.532 | 7.601 | 642,529 | -0.05(-0.71%) |
Sep 02, 2020 | 7.524 | 7.671 | 7.504 | 7.655 | 628,076 | +0.09(+1.22%) |
Sep 01, 2020 | 7.501 | 7.640 | 7.447 | 7.563 | 528,565 | +0.00(+0.00%) |
Aug 31, 2020 | 7.624 | 7.632 | 7.547 | 7.563 | 581,690 | -0.15(-2.00%) |
Aug 28, 2020 | 7.686 | 7.723 | 7.594 | 7.717 | 268,627 | +0.04(+0.50%) |
Aug 27, 2020 | 7.717 | 7.786 | 7.540 | 7.678 | 525,694 | +0.03(+0.40%) |
Aug 26, 2020 | 7.709 | 7.755 | 7.586 | 7.648 | 302,439 | -0.06(-0.80%) |
Aug 25, 2020 | 7.786 | 7.801 | 7.599 | 7.709 | 355,343 | -0.02(-0.30%) |
Aug 24, 2020 | 7.533 | 7.732 | 7.479 | 7.732 | 622,587 | +0.28(+3.70%) |
Aug 21, 2020 | 7.410 | 7.563 | 7.410 | 7.456 | 421,601 | -0.02(-0.21%) |
Aug 20, 2020 | 7.425 | 7.517 | 7.425 | 7.471 | 259,913 | -0.03(-0.41%) |
Aug 19, 2020 | 7.686 | 7.686 | 7.487 | 7.502 | 279,976 | -0.18(-2.40%) |
Aug 18, 2020 | 7.640 | 7.801 | 7.640 | 7.686 | 509,139 | -0.02(-0.30%) |
Aug 17, 2020 | 7.609 | 7.717 | 7.563 | 7.709 | 311,678 | +0.05(+0.70%) |
Aug 14, 2020 | 7.548 | 7.747 | 7.495 | 7.655 | 494,215 | +0.11(+1.42%) |
Aug 13, 2020 | 7.502 | 7.701 | 7.502 | 7.548 | 320,163 | -0.02(-0.30%) |
Aug 12, 2020 | 7.441 | 7.632 | 7.441 | 7.571 | 577,143 | +0.21(+2.81%) |
Aug 11, 2020 | 7.625 | 7.709 | 7.333 | 7.364 | 670,242 | -0.28(-3.61%) |
Aug 10, 2020 | 7.594 | 7.755 | 7.510 | 7.640 | 928,722 | +0.08(+1.12%) |
Aug 07, 2020 | 7.395 | 7.563 | 7.341 | 7.556 | 573,607 | +0.12(+1.65%) |
Aug 06, 2020 | 7.333 | 7.537 | 7.326 | 7.433 | 483,278 | +0.07(+0.94%) |
Aug 05, 2020 | 7.203 | 7.364 | 7.172 | 7.364 | 702,093 | +0.18(+2.56%) |
Aug 04, 2020 | 7.118 | 7.210 | 6.965 | 7.180 | 471,986 | +0.06(+0.86%) |