Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.410 | 7.590 | 7.160 | 7.190 | 282,671 | -0.22(-2.97%) |
Sep 29, 2020 | 7.640 | 7.760 | 7.360 | 7.410 | 205,874 | -0.21(-2.76%) |
Sep 28, 2020 | 7.310 | 7.815 | 7.310 | 7.620 | 303,898 | +0.29(+3.96%) |
Sep 25, 2020 | 8.030 | 8.540 | 7.230 | 7.330 | 687,300 | -0.56(-7.10%) |
Sep 24, 2020 | 8.070 | 8.150 | 7.760 | 7.890 | 333,653 | -0.17(-2.11%) |
Sep 23, 2020 | 8.430 | 8.550 | 8.040 | 8.060 | 250,647 | -0.33(-3.93%) |
Sep 22, 2020 | 8.380 | 8.590 | 8.210 | 8.390 | 187,906 | +0.04(+0.48%) |
Sep 21, 2020 | 8.550 | 8.550 | 8.150 | 8.350 | 227,417 | -0.39(-4.52%) |
Sep 18, 2020 | 8.540 | 8.770 | 8.400 | 8.745 | 632,800 | +0.28(+3.37%) |
Sep 17, 2020 | 8.410 | 8.470 | 8.250 | 8.460 | 151,780 | -0.06(-0.70%) |
Sep 16, 2020 | 8.500 | 8.660 | 8.410 | 8.520 | 160,912 | +0.01(+0.12%) |
Sep 15, 2020 | 8.290 | 8.580 | 8.260 | 8.510 | 233,049 | +0.30(+3.65%) |
Sep 14, 2020 | 8.450 | 8.545 | 7.950 | 8.210 | 216,381 | -0.17(-2.03%) |
Sep 11, 2020 | 8.440 | 8.450 | 8.320 | 8.380 | 178,000 | +0.02(+0.24%) |
Sep 10, 2020 | 8.380 | 8.520 | 8.300 | 8.360 | 183,579 | +0.06(+0.72%) |
Sep 09, 2020 | 8.380 | 8.382 | 8.170 | 8.300 | 147,588 | +0.03(+0.36%) |
Sep 08, 2020 | 8.150 | 8.470 | 8.080 | 8.270 | 305,573 | -0.01(-0.12%) |
Sep 04, 2020 | 8.510 | 8.510 | 8.180 | 8.280 | 163,900 | -0.13(-1.55%) |
Sep 03, 2020 | 8.810 | 8.810 | 8.230 | 8.410 | 308,736 | -0.40(-4.54%) |
Sep 02, 2020 | 8.500 | 8.870 | 8.460 | 8.810 | 241,946 | +0.46(+5.51%) |
Sep 01, 2020 | 8.160 | 8.460 | 8.050 | 8.350 | 181,254 | +0.18(+2.20%) |
Aug 31, 2020 | 8.390 | 8.500 | 8.125 | 8.170 | 314,820 | -0.23(-2.74%) |
Aug 28, 2020 | 8.470 | 8.520 | 8.259 | 8.400 | 141,600 | -0.07(-0.83%) |
Aug 27, 2020 | 8.540 | 8.720 | 8.430 | 8.470 | 178,246 | -0.11(-1.28%) |
Aug 26, 2020 | 8.710 | 8.790 | 8.500 | 8.580 | 283,949 | -0.10(-1.15%) |
Aug 25, 2020 | 8.810 | 8.810 | 8.590 | 8.680 | 187,291 | -0.11(-1.25%) |
Aug 24, 2020 | 8.490 | 8.839 | 8.416 | 8.790 | 181,919 | +0.41(+4.89%) |
Aug 21, 2020 | 8.650 | 8.650 | 8.320 | 8.380 | 246,400 | -0.26(-3.01%) |
Aug 20, 2020 | 8.590 | 8.750 | 8.560 | 8.640 | 152,972 | -0.06(-0.69%) |
Aug 19, 2020 | 8.760 | 8.950 | 8.680 | 8.700 | 197,849 | +0.05(+0.58%) |
Aug 18, 2020 | 9.000 | 9.010 | 8.540 | 8.650 | 348,507 | -0.36(-4.00%) |
Aug 17, 2020 | 9.450 | 9.500 | 8.860 | 9.010 | 284,964 | -0.40(-4.25%) |
Aug 14, 2020 | 9.070 | 9.415 | 9.015 | 9.410 | 378,000 | +0.33(+3.63%) |
Aug 13, 2020 | 9.030 | 9.170 | 8.920 | 9.080 | 176,198 | +0.05(+0.55%) |
Aug 12, 2020 | 9.060 | 9.260 | 8.960 | 9.030 | 228,936 | +0.07(+0.78%) |
Aug 11, 2020 | 8.920 | 9.040 | 8.770 | 8.960 | 341,305 | +0.21(+2.40%) |
Aug 10, 2020 | 8.400 | 8.810 | 8.400 | 8.750 | 226,280 | +0.36(+4.29%) |
Aug 07, 2020 | 8.120 | 8.410 | 8.040 | 8.390 | 193,200 | +0.24(+2.94%) |
Aug 06, 2020 | 8.030 | 8.170 | 7.990 | 8.150 | 203,156 | +0.08(+0.99%) |
Aug 05, 2020 | 8.200 | 8.200 | 7.970 | 8.070 | 220,532 | -0.07(-0.86%) |
Aug 04, 2020 | 8.200 | 8.280 | 8.040 | 8.140 | 292,683 | -0.02(-0.25%) |
Aug 03, 2020 | 7.930 | 8.290 | 7.895 | 8.160 | 369,689 | +0.28(+3.55%) |
Jul 31, 2020 | 7.880 | 7.900 | 7.630 | 7.880 | 249,300 | -0.01(-0.13%) |
Jul 30, 2020 | 7.690 | 7.920 | 7.600 | 7.890 | 207,405 | +0.02(+0.25%) |
Jul 29, 2020 | 7.730 | 7.900 | 7.670 | 7.870 | 214,132 | +0.21(+2.74%) |
Jul 28, 2020 | 7.740 | 7.860 | 7.590 | 7.660 | 197,789 | -0.12(-1.54%) |
Jul 27, 2020 | 7.510 | 7.820 | 7.470 | 7.780 | 292,800 | +0.25(+3.25%) |
Jul 24, 2020 | 7.520 | 7.660 | 7.465 | 7.535 | 159,300 | -0.04(-0.59%) |
Jul 23, 2020 | 7.580 | 7.685 | 7.490 | 7.580 | 198,626 | -0.03(-0.39%) |
Jul 22, 2020 | 7.490 | 7.650 | 7.490 | 7.610 | 175,779 | +0.02(+0.26%) |
Jul 21, 2020 | 7.540 | 7.790 | 7.540 | 7.590 | 354,234 | +0.17(+2.29%) |
Jul 20, 2020 | 7.540 | 7.770 | 7.350 | 7.420 | 380,496 | -0.17(-2.24%) |
Jul 17, 2020 | 7.700 | 7.810 | 7.590 | 7.590 | 180,700 | -0.11(-1.43%) |
Jul 16, 2020 | 7.650 | 7.700 | 7.480 | 7.700 | 131,097 | -0.03(-0.39%) |
Jul 15, 2020 | 7.650 | 7.910 | 7.620 | 7.730 | 327,690 | +0.19(+2.52%) |
Jul 14, 2020 | 7.340 | 7.590 | 7.300 | 7.540 | 202,986 | +0.20(+2.72%) |
Jul 13, 2020 | 7.680 | 7.680 | 7.340 | 7.340 | 272,732 | -0.20(-2.65%) |
Jul 10, 2020 | 7.500 | 7.580 | 7.360 | 7.540 | 197,400 | +0.00(+0.00%) |
Jul 09, 2020 | 7.720 | 7.770 | 7.450 | 7.540 | 283,648 | -0.23(-2.96%) |
Jul 08, 2020 | 7.690 | 7.790 | 7.470 | 7.770 | 182,710 | +0.11(+1.44%) |
Jul 07, 2020 | 7.910 | 7.910 | 7.650 | 7.660 | 277,264 | -0.36(-4.49%) |
Jul 06, 2020 | 7.980 | 8.040 | 7.670 | 8.020 | 324,788 | +0.29(+3.75%) |
Jul 02, 2020 | 8.080 | 8.320 | 7.675 | 7.730 | 306,100 | -0.20(-2.52%) |