Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.448 | 7.547 | 7.443 | 7.520 | 5,341,480 | +0.09(+1.26%) |
Sep 29, 2020 | 7.481 | 7.498 | 7.393 | 7.426 | 1,386,345 | -0.11(-1.46%) |
Sep 28, 2020 | 7.509 | 7.552 | 7.470 | 7.536 | 950,122 | +0.07(+0.96%) |
Sep 25, 2020 | 7.448 | 7.492 | 7.443 | 7.465 | 6,441,020 | -0.01(-0.15%) |
Sep 24, 2020 | 7.426 | 7.503 | 7.393 | 7.476 | 1,463,372 | +0.03(+0.44%) |
Sep 23, 2020 | 7.514 | 7.531 | 7.426 | 7.443 | 3,749,460 | -0.08(-1.10%) |
Sep 22, 2020 | 7.558 | 7.586 | 7.481 | 7.525 | 1,334,169 | -0.02(-0.22%) |
Sep 21, 2020 | 7.630 | 7.646 | 7.478 | 7.542 | 2,116,212 | -0.20(-2.56%) |
Sep 18, 2020 | 7.712 | 7.751 | 7.691 | 7.740 | 1,508,134 | +0.04(+0.50%) |
Sep 17, 2020 | 7.564 | 7.712 | 7.558 | 7.701 | 1,832,565 | +0.08(+1.08%) |
Sep 16, 2020 | 7.558 | 7.635 | 7.553 | 7.619 | 3,132,280 | +0.12(+1.54%) |
Sep 15, 2020 | 7.470 | 7.514 | 7.438 | 7.503 | 1,960,367 | +0.04(+0.52%) |
Sep 14, 2020 | 7.454 | 7.476 | 7.429 | 7.465 | 2,222,676 | +0.02(+0.30%) |
Sep 11, 2020 | 7.426 | 7.473 | 7.415 | 7.443 | 4,518,585 | +0.05(+0.67%) |
Sep 10, 2020 | 7.492 | 7.495 | 7.388 | 7.393 | 3,737,628 | -0.08(-1.10%) |
Sep 09, 2020 | 7.415 | 7.500 | 7.402 | 7.476 | 2,971,691 | +0.07(+0.89%) |
Sep 08, 2020 | 7.393 | 7.426 | 7.341 | 7.410 | 3,262,834 | -0.20(-2.60%) |
Sep 04, 2020 | 7.652 | 7.663 | 7.566 | 7.608 | 2,818,480 | -0.06(-0.72%) |
Sep 03, 2020 | 7.641 | 7.690 | 7.586 | 7.663 | 3,171,663 | -0.08(-1.00%) |
Sep 02, 2020 | 7.800 | 7.811 | 7.715 | 7.740 | 2,135,497 | -0.10(-1.26%) |
Sep 01, 2020 | 7.861 | 7.885 | 7.822 | 7.839 | 3,324,752 | +0.02(+0.28%) |
Aug 31, 2020 | 7.833 | 7.850 | 7.800 | 7.817 | 7,433,180 | -0.01(-0.14%) |
Aug 28, 2020 | 7.795 | 7.833 | 7.778 | 7.828 | 1,783,910 | +0.06(+0.78%) |
Aug 27, 2020 | 7.795 | 7.828 | 7.712 | 7.767 | 4,234,047 | -0.01(-0.14%) |
Aug 26, 2020 | 7.778 | 7.800 | 7.759 | 7.778 | 1,866,301 | +0.00(+0.00%) |
Aug 25, 2020 | 7.767 | 7.784 | 7.751 | 7.778 | 2,099,440 | +0.07(+0.93%) |
Aug 24, 2020 | 7.734 | 7.740 | 7.696 | 7.707 | 1,859,271 | +0.04(+0.50%) |
Aug 21, 2020 | 7.657 | 7.679 | 7.608 | 7.668 | 28,078,640 | -0.09(-1.13%) |
Aug 20, 2020 | 7.685 | 7.761 | 7.657 | 7.756 | 2,801,108 | -0.01(-0.07%) |
Aug 19, 2020 | 7.767 | 7.805 | 7.751 | 7.762 | 2,651,827 | -0.01(-0.14%) |
Aug 18, 2020 | 7.762 | 7.811 | 7.737 | 7.773 | 2,385,191 | +0.01(+0.07%) |
Aug 17, 2020 | 7.690 | 7.767 | 7.690 | 7.767 | 2,265,066 | +0.12(+1.58%) |
Aug 14, 2020 | 7.652 | 7.674 | 7.613 | 7.646 | 4,667,108 | +0.00(+0.00%) |
Aug 13, 2020 | 7.619 | 7.652 | 7.602 | 7.646 | 12,200,628 | +0.06(+0.80%) |
Aug 12, 2020 | 7.602 | 7.638 | 7.575 | 7.586 | 2,956,537 | +0.07(+0.95%) |
Aug 11, 2020 | 7.641 | 7.646 | 7.514 | 7.514 | 1,524,651 | -0.12(-1.59%) |
Aug 10, 2020 | 7.635 | 7.673 | 7.616 | 7.635 | 2,287,370 | +0.04(+0.58%) |
Aug 07, 2020 | 7.646 | 7.652 | 7.558 | 7.591 | 1,572,124 | -0.11(-1.43%) |
Aug 06, 2020 | 7.707 | 7.729 | 7.664 | 7.701 | 2,345,763 | +0.06(+0.79%) |
Aug 05, 2020 | 7.729 | 7.751 | 7.632 | 7.641 | 3,541,983 | +0.06(+0.80%) |
Aug 04, 2020 | 7.498 | 7.613 | 7.487 | 7.580 | 2,016,473 | +0.04(+0.58%) |
Aug 03, 2020 | 7.498 | 7.564 | 7.476 | 7.536 | 11,161,599 | +0.08(+1.03%) |
Jul 31, 2020 | 7.443 | 7.470 | 7.417 | 7.459 | 14,235,290 | +0.04(+0.52%) |
Jul 30, 2020 | 7.432 | 7.476 | 7.297 | 7.421 | 2,044,874 | -0.10(-1.32%) |
Jul 29, 2020 | 7.503 | 7.531 | 7.484 | 7.520 | 2,184,229 | +0.04(+0.59%) |
Jul 28, 2020 | 7.470 | 7.492 | 7.448 | 7.476 | 2,018,167 | -0.04(-0.51%) |
Jul 27, 2020 | 7.454 | 7.520 | 7.427 | 7.514 | 1,890,370 | +0.07(+0.96%) |
Jul 24, 2020 | 7.437 | 7.448 | 7.390 | 7.443 | 1,636,296 | +0.02(+0.30%) |
Jul 23, 2020 | 7.443 | 7.487 | 7.396 | 7.421 | 1,898,007 | -0.03(-0.37%) |
Jul 22, 2020 | 7.382 | 7.465 | 7.377 | 7.448 | 3,236,258 | +0.04(+0.59%) |
Jul 21, 2020 | 7.426 | 7.458 | 7.399 | 7.404 | 2,518,984 | +0.10(+1.43%) |
Jul 20, 2020 | 7.261 | 7.316 | 7.228 | 7.300 | 883,622 | +0.00(+0.00%) |
Jul 17, 2020 | 7.316 | 7.316 | 7.250 | 7.300 | 4,222,812 | +0.01(+0.08%) |
Jul 16, 2020 | 7.316 | 7.344 | 7.289 | 7.294 | 1,568,868 | -0.06(-0.82%) |
Jul 15, 2020 | 7.283 | 7.366 | 7.261 | 7.355 | 1,919,166 | +0.08(+1.13%) |
Jul 14, 2020 | 7.212 | 7.300 | 7.195 | 7.272 | 1,550,144 | +0.03(+0.38%) |
Jul 13, 2020 | 7.322 | 7.355 | 7.234 | 7.245 | 1,524,086 | -0.08(-1.05%) |
Jul 10, 2020 | 7.278 | 7.338 | 7.278 | 7.322 | 3,164,246 | +0.05(+0.68%) |
Jul 09, 2020 | 7.360 | 7.382 | 7.256 | 7.272 | 3,601,554 | -0.07(-0.94%) |
Jul 08, 2020 | 7.289 | 7.355 | 7.289 | 7.341 | 13,709,733 | +0.10(+1.33%) |
Jul 07, 2020 | 7.217 | 7.294 | 7.217 | 7.245 | 1,055,708 | +0.01(+0.08%) |
Jul 06, 2020 | 7.245 | 7.283 | 7.234 | 7.239 | 1,641,225 | +0.03(+0.46%) |
Jul 02, 2020 | 7.190 | 7.239 | 7.168 | 7.206 | 1,838,084 | +0.03(+0.46%) |