Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.046 | 8.285 | 8.046 | 8.147 | 3,958,197 | +0.11(+1.37%) |
Sep 29, 2020 | 8.230 | 8.257 | 7.963 | 8.037 | 3,029,886 | -0.28(-3.32%) |
Sep 28, 2020 | 8.083 | 8.386 | 8.000 | 8.312 | 3,924,358 | +0.44(+5.61%) |
Sep 25, 2020 | 7.742 | 7.940 | 7.715 | 7.871 | 2,225,824 | +0.06(+0.71%) |
Sep 24, 2020 | 7.779 | 8.055 | 7.623 | 7.816 | 3,879,868 | +0.04(+0.47%) |
Sep 23, 2020 | 8.175 | 8.432 | 7.742 | 7.779 | 4,527,305 | -0.32(-3.97%) |
Sep 22, 2020 | 8.193 | 8.423 | 8.092 | 8.101 | 4,754,578 | -0.06(-0.79%) |
Sep 21, 2020 | 8.248 | 8.414 | 8.000 | 8.165 | 6,414,480 | -0.42(-4.93%) |
Sep 18, 2020 | 8.735 | 8.800 | 8.506 | 8.588 | 8,646,316 | -0.16(-1.79%) |
Sep 17, 2020 | 8.570 | 8.809 | 8.561 | 8.745 | 4,531,313 | +0.05(+0.53%) |
Sep 16, 2020 | 8.818 | 8.818 | 8.671 | 8.699 | 3,794,520 | -0.10(-1.15%) |
Sep 15, 2020 | 8.855 | 8.942 | 8.667 | 8.800 | 4,524,777 | -0.02(-0.21%) |
Sep 14, 2020 | 8.699 | 9.011 | 8.588 | 8.818 | 3,780,853 | +0.27(+3.12%) |
Sep 11, 2020 | 8.395 | 8.561 | 8.312 | 8.552 | 4,168,240 | +0.18(+2.20%) |
Sep 10, 2020 | 8.441 | 8.607 | 8.312 | 8.368 | 4,070,650 | -0.04(-0.44%) |
Sep 09, 2020 | 8.239 | 8.450 | 8.156 | 8.404 | 5,039,733 | +0.21(+2.58%) |
Sep 08, 2020 | 8.552 | 8.579 | 8.179 | 8.193 | 5,703,493 | -0.49(-5.61%) |
Sep 04, 2020 | 8.827 | 8.850 | 8.510 | 8.680 | 4,257,417 | +0.10(+1.18%) |
Sep 03, 2020 | 8.809 | 8.965 | 8.542 | 8.579 | 4,931,788 | -0.20(-2.30%) |
Sep 02, 2020 | 8.496 | 8.800 | 8.441 | 8.781 | 4,552,413 | +0.30(+3.58%) |
Sep 01, 2020 | 8.331 | 8.506 | 8.248 | 8.478 | 2,636,434 | +0.05(+0.55%) |
Aug 31, 2020 | 8.441 | 8.478 | 8.326 | 8.432 | 3,063,769 | -0.01(-0.11%) |
Aug 28, 2020 | 8.450 | 8.506 | 8.386 | 8.441 | 2,173,297 | +0.06(+0.77%) |
Aug 27, 2020 | 8.184 | 8.414 | 8.184 | 8.377 | 3,334,447 | +0.27(+3.29%) |
Aug 26, 2020 | 8.211 | 8.340 | 8.110 | 8.110 | 3,663,552 | -0.14(-1.67%) |
Aug 25, 2020 | 8.404 | 8.404 | 8.106 | 8.248 | 2,715,465 | -0.05(-0.55%) |
Aug 24, 2020 | 8.000 | 8.303 | 7.894 | 8.294 | 3,538,766 | +0.38(+4.76%) |
Aug 21, 2020 | 7.871 | 8.009 | 7.853 | 7.917 | 4,006,091 | -0.01(-0.12%) |
Aug 20, 2020 | 7.834 | 8.009 | 7.816 | 7.926 | 2,288,740 | -0.01(-0.12%) |
Aug 19, 2020 | 7.981 | 8.092 | 7.890 | 7.936 | 4,210,225 | +0.01(+0.12%) |
Aug 18, 2020 | 8.037 | 8.069 | 7.798 | 7.926 | 5,080,067 | -0.14(-1.71%) |
Aug 17, 2020 | 8.000 | 8.073 | 7.899 | 8.064 | 3,797,712 | +0.07(+0.92%) |
Aug 14, 2020 | 7.825 | 8.041 | 7.775 | 7.991 | 3,989,561 | +0.09(+1.16%) |
Aug 13, 2020 | 8.000 | 8.092 | 7.853 | 7.899 | 4,946,845 | -0.29(-3.48%) |
Aug 12, 2020 | 8.506 | 8.598 | 7.972 | 8.184 | 5,142,800 | -0.11(-1.33%) |
Aug 11, 2020 | 8.487 | 8.763 | 8.285 | 8.294 | 9,121,174 | +0.03(+0.33%) |
Aug 10, 2020 | 7.926 | 8.372 | 7.871 | 8.267 | 7,629,159 | +0.41(+5.27%) |
Aug 07, 2020 | 7.588 | 7.871 | 7.442 | 7.853 | 4,061,178 | +0.22(+2.87%) |
Aug 06, 2020 | 7.725 | 7.898 | 7.615 | 7.634 | 3,487,752 | -0.09(-1.18%) |
Aug 05, 2020 | 7.725 | 7.789 | 7.551 | 7.725 | 6,767,721 | +0.16(+2.17%) |
Aug 04, 2020 | 7.579 | 7.707 | 7.487 | 7.561 | 5,552,477 | -0.04(-0.48%) |
Aug 03, 2020 | 7.579 | 7.780 | 7.551 | 7.597 | 4,091,661 | +0.05(+0.60%) |
Jul 31, 2020 | 7.424 | 7.574 | 7.351 | 7.551 | 8,221,906 | +0.06(+0.85%) |
Jul 30, 2020 | 7.159 | 7.547 | 7.095 | 7.487 | 4,011,375 | +0.07(+0.99%) |
Jul 29, 2020 | 7.049 | 7.451 | 7.049 | 7.414 | 3,562,437 | +0.37(+5.32%) |
Jul 28, 2020 | 6.949 | 7.204 | 6.903 | 7.040 | 2,403,797 | +0.13(+1.85%) |
Jul 27, 2020 | 7.067 | 7.067 | 6.803 | 6.912 | 2,907,262 | -0.16(-2.32%) |
Jul 24, 2020 | 7.168 | 7.214 | 7.008 | 7.077 | 4,108,489 | -0.06(-0.90%) |
Jul 23, 2020 | 7.058 | 7.200 | 7.013 | 7.141 | 2,153,179 | -0.02(-0.26%) |
Jul 22, 2020 | 6.931 | 7.204 | 6.894 | 7.159 | 3,602,872 | +0.14(+1.95%) |
Jul 21, 2020 | 6.931 | 7.077 | 6.848 | 7.022 | 2,998,128 | +0.19(+2.81%) |
Jul 20, 2020 | 6.830 | 6.931 | 6.766 | 6.830 | 4,349,991 | -0.07(-1.06%) |
Jul 17, 2020 | 7.077 | 7.177 | 6.848 | 6.903 | 5,673,799 | -0.22(-3.08%) |
Jul 16, 2020 | 7.268 | 7.378 | 7.031 | 7.122 | 4,429,109 | -0.24(-3.23%) |
Jul 15, 2020 | 7.004 | 7.433 | 6.949 | 7.360 | 6,004,661 | +0.61(+9.07%) |
Jul 14, 2020 | 6.848 | 6.876 | 6.638 | 6.748 | 4,853,439 | -0.15(-2.12%) |
Jul 13, 2020 | 6.931 | 7.058 | 6.670 | 6.894 | 8,600,364 | +0.05(+0.67%) |
Jul 10, 2020 | 6.593 | 6.903 | 6.565 | 6.848 | 5,217,447 | +0.26(+3.88%) |
Jul 09, 2020 | 6.848 | 6.894 | 6.401 | 6.593 | 8,307,021 | -0.31(-4.50%) |
Jul 08, 2020 | 6.748 | 6.994 | 6.647 | 6.903 | 5,552,518 | +0.17(+2.58%) |
Jul 07, 2020 | 7.177 | 7.195 | 6.702 | 6.730 | 5,429,415 | -0.52(-7.18%) |
Jul 06, 2020 | 7.515 | 7.661 | 7.241 | 7.250 | 4,497,809 | +0.02(+0.25%) |
Jul 02, 2020 | 7.506 | 7.725 | 7.214 | 7.232 | 6,946,922 | -0.04(-0.50%) |