Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 7.034 | 7.149 | 6.942 | 7.118 | 828,308 | +0.05(+0.65%) |
Jul 31, 2020 | 7.019 | 7.072 | 6.835 | 7.072 | 712,577 | -0.01(-0.11%) |
Jul 30, 2020 | 7.011 | 7.080 | 6.934 | 7.080 | 459,616 | -0.05(-0.75%) |
Jul 29, 2020 | 7.157 | 7.210 | 7.073 | 7.134 | 641,356 | +0.02(+0.21%) |
Jul 28, 2020 | 7.019 | 7.172 | 7.019 | 7.119 | 465,062 | +0.02(+0.21%) |
Jul 27, 2020 | 6.974 | 7.141 | 6.928 | 7.103 | 498,900 | +0.11(+1.64%) |
Jul 24, 2020 | 7.263 | 7.416 | 6.966 | 6.989 | 741,053 | -0.31(-4.28%) |
Jul 23, 2020 | 7.256 | 7.439 | 7.248 | 7.301 | 485,377 | +0.05(+0.63%) |
Jul 22, 2020 | 7.012 | 7.343 | 7.012 | 7.256 | 643,424 | +0.21(+3.03%) |
Jul 21, 2020 | 7.058 | 7.111 | 6.951 | 7.042 | 540,344 | +0.01(+0.11%) |
Jul 20, 2020 | 7.065 | 7.126 | 6.920 | 7.035 | 445,359 | -0.11(-1.60%) |
Jul 17, 2020 | 7.058 | 7.218 | 7.050 | 7.149 | 519,577 | +0.07(+0.97%) |
Jul 16, 2020 | 6.974 | 7.157 | 6.928 | 7.080 | 782,296 | +0.05(+0.65%) |
Jul 15, 2020 | 7.065 | 7.096 | 6.928 | 7.035 | 1,066,035 | +0.11(+1.65%) |
Jul 14, 2020 | 6.753 | 6.936 | 6.722 | 6.920 | 769,015 | +0.17(+2.48%) |
Jul 13, 2020 | 6.913 | 7.141 | 6.722 | 6.753 | 938,400 | -0.07(-1.01%) |
Jul 10, 2020 | 6.654 | 6.846 | 6.646 | 6.821 | 1,379,504 | +0.17(+2.52%) |
Jul 09, 2020 | 6.936 | 6.951 | 6.646 | 6.654 | 1,122,639 | -0.30(-4.28%) |
Jul 08, 2020 | 6.814 | 7.065 | 6.806 | 6.951 | 1,209,993 | +0.15(+2.24%) |
Jul 07, 2020 | 6.981 | 6.989 | 6.783 | 6.798 | 577,682 | -0.24(-3.46%) |
Jul 06, 2020 | 7.187 | 7.294 | 6.890 | 7.042 | 1,761,379 | -0.08(-1.07%) |
Jul 02, 2020 | 7.332 | 7.362 | 7.023 | 7.119 | 699,986 | -0.04(-0.53%) |