Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.812 | 7.857 | 7.775 | 7.790 | 727,931 | +0.04(+0.48%) |
Sep 29, 2020 | 7.767 | 7.775 | 7.692 | 7.752 | 734,203 | -0.08(-1.05%) |
Sep 28, 2020 | 7.835 | 7.857 | 7.805 | 7.835 | 694,836 | +0.04(+0.48%) |
Sep 25, 2020 | 7.752 | 7.812 | 7.692 | 7.797 | 731,432 | -0.13(-1.61%) |
Sep 24, 2020 | 7.925 | 7.962 | 7.835 | 7.925 | 817,442 | -0.05(-0.56%) |
Sep 23, 2020 | 8.157 | 8.180 | 7.962 | 7.970 | 636,015 | -0.20(-2.39%) |
Sep 22, 2020 | 8.157 | 8.210 | 8.082 | 8.165 | 491,018 | +0.04(+0.46%) |
Sep 21, 2020 | 8.142 | 8.180 | 8.022 | 8.127 | 996,605 | -0.32(-3.73%) |
Sep 18, 2020 | 8.533 | 8.555 | 8.375 | 8.443 | 646,682 | -0.13(-1.49%) |
Sep 17, 2020 | 8.473 | 8.570 | 8.465 | 8.570 | 381,394 | +0.11(+1.33%) |
Sep 16, 2020 | 8.488 | 8.533 | 8.458 | 8.458 | 350,728 | +0.08(+0.99%) |
Sep 15, 2020 | 8.443 | 8.458 | 8.367 | 8.375 | 460,299 | -0.04(-0.45%) |
Sep 14, 2020 | 8.443 | 8.465 | 8.397 | 8.412 | 409,708 | +0.02(+0.27%) |
Sep 11, 2020 | 8.428 | 8.458 | 8.352 | 8.390 | 342,996 | +0.01(+0.09%) |
Sep 10, 2020 | 8.503 | 8.518 | 8.367 | 8.382 | 572,245 | -0.10(-1.15%) |
Sep 09, 2020 | 8.428 | 8.525 | 8.397 | 8.480 | 723,936 | +0.41(+5.12%) |
Sep 08, 2020 | 8.090 | 8.124 | 8.045 | 8.067 | 678,884 | -0.12(-1.47%) |
Sep 04, 2020 | 8.202 | 8.217 | 8.082 | 8.187 | 551,272 | -0.04(-0.46%) |
Sep 03, 2020 | 8.307 | 8.367 | 8.180 | 8.225 | 686,934 | +0.03(+0.37%) |
Sep 02, 2020 | 8.202 | 8.202 | 8.097 | 8.195 | 571,633 | +0.00(+0.00%) |
Sep 01, 2020 | 8.307 | 8.307 | 8.157 | 8.195 | 711,957 | -0.16(-1.89%) |
Aug 31, 2020 | 8.382 | 8.412 | 8.330 | 8.352 | 482,831 | -0.19(-2.20%) |
Aug 28, 2020 | 8.593 | 8.593 | 8.503 | 8.540 | 526,886 | +0.02(+0.26%) |
Aug 27, 2020 | 8.593 | 8.600 | 8.473 | 8.518 | 473,569 | -0.19(-2.16%) |
Aug 26, 2020 | 8.660 | 8.705 | 8.638 | 8.705 | 354,518 | -0.13(-1.44%) |
Aug 25, 2020 | 8.945 | 8.953 | 8.795 | 8.833 | 405,878 | +0.00(+0.00%) |
Aug 24, 2020 | 8.803 | 8.874 | 8.780 | 8.833 | 525,076 | +0.15(+1.73%) |
Aug 21, 2020 | 8.645 | 8.683 | 8.593 | 8.683 | 1,370,652 | -0.06(-0.69%) |
Aug 20, 2020 | 8.690 | 8.778 | 8.653 | 8.743 | 521,426 | -0.10(-1.10%) |
Aug 19, 2020 | 8.930 | 8.960 | 8.825 | 8.840 | 452,703 | +0.07(+0.77%) |
Aug 18, 2020 | 8.803 | 8.810 | 8.705 | 8.773 | 394,409 | +0.05(+0.52%) |
Aug 17, 2020 | 8.765 | 8.788 | 8.713 | 8.728 | 446,522 | +0.00(+0.00%) |
Aug 14, 2020 | 8.728 | 8.780 | 8.714 | 8.728 | 315,146 | -0.12(-1.36%) |
Aug 13, 2020 | 8.908 | 8.930 | 8.820 | 8.848 | 287,405 | +0.00(+0.00%) |
Aug 12, 2020 | 8.863 | 8.908 | 8.833 | 8.848 | 549,925 | +0.20(+2.34%) |
Aug 11, 2020 | 8.788 | 8.818 | 8.645 | 8.645 | 684,093 | +0.05(+0.52%) |
Aug 10, 2020 | 8.578 | 8.628 | 8.578 | 8.600 | 528,219 | +0.05(+0.53%) |
Aug 07, 2020 | 8.518 | 8.593 | 8.510 | 8.555 | 521,690 | -0.11(-1.30%) |
Aug 06, 2020 | 8.638 | 8.689 | 8.608 | 8.668 | 685,676 | -0.19(-2.12%) |
Aug 05, 2020 | 8.893 | 8.893 | 8.833 | 8.855 | 511,552 | -0.05(-0.59%) |
Aug 04, 2020 | 8.803 | 8.915 | 8.803 | 8.908 | 433,808 | +0.11(+1.28%) |
Aug 03, 2020 | 8.780 | 8.840 | 8.743 | 8.795 | 604,366 | +0.05(+0.60%) |
Jul 31, 2020 | 8.870 | 8.870 | 8.690 | 8.743 | 646,549 | -0.15(-1.69%) |
Jul 30, 2020 | 8.818 | 8.900 | 8.668 | 8.893 | 998,686 | -0.32(-3.42%) |
Jul 29, 2020 | 9.208 | 9.245 | 9.155 | 9.208 | 339,030 | +0.12(+1.32%) |
Jul 28, 2020 | 9.103 | 9.155 | 9.080 | 9.088 | 411,816 | -0.02(-0.25%) |
Jul 27, 2020 | 9.163 | 9.185 | 9.088 | 9.110 | 505,635 | -0.18(-1.94%) |
Jul 24, 2020 | 9.291 | 9.317 | 9.253 | 9.291 | 355,788 | -0.05(-0.48%) |
Jul 23, 2020 | 9.336 | 9.411 | 9.313 | 9.336 | 789,648 | -0.11(-1.11%) |
Jul 22, 2020 | 9.456 | 9.501 | 9.388 | 9.441 | 399,121 | +0.08(+0.88%) |
Jul 21, 2020 | 9.411 | 9.456 | 9.351 | 9.358 | 410,349 | -0.14(-1.42%) |
Jul 20, 2020 | 9.471 | 9.538 | 9.456 | 9.493 | 553,044 | +0.05(+0.48%) |
Jul 17, 2020 | 9.358 | 9.448 | 9.321 | 9.448 | 416,952 | +0.12(+1.29%) |
Jul 16, 2020 | 9.343 | 9.426 | 9.306 | 9.328 | 366,944 | +0.03(+0.32%) |
Jul 15, 2020 | 9.268 | 9.339 | 9.261 | 9.298 | 469,883 | +0.02(+0.24%) |
Jul 14, 2020 | 9.208 | 9.351 | 9.200 | 9.276 | 647,486 | +0.33(+3.69%) |
Jul 13, 2020 | 9.080 | 9.103 | 8.923 | 8.945 | 638,872 | +0.08(+0.93%) |
Jul 10, 2020 | 8.810 | 8.908 | 8.780 | 8.863 | 381,906 | +0.08(+0.85%) |
Jul 09, 2020 | 8.953 | 8.960 | 8.765 | 8.788 | 463,875 | -0.17(-1.93%) |
Jul 08, 2020 | 8.953 | 8.983 | 8.908 | 8.960 | 486,840 | -0.01(-0.08%) |
Jul 07, 2020 | 8.960 | 9.065 | 8.930 | 8.968 | 488,714 | -0.29(-3.16%) |
Jul 06, 2020 | 9.373 | 9.381 | 9.215 | 9.261 | 813,200 | +0.23(+2.49%) |
Jul 02, 2020 | 9.125 | 9.178 | 8.983 | 9.035 | 473,052 | +0.13(+1.43%) |