Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.002 | 8.240 | 8.002 | 8.103 | 3,979,806 | +0.11(+1.37%) |
Sep 29, 2020 | 8.185 | 8.213 | 7.920 | 7.993 | 3,046,427 | -0.27(-3.32%) |
Sep 28, 2020 | 8.039 | 8.341 | 7.956 | 8.267 | 3,945,782 | +0.44(+5.61%) |
Sep 25, 2020 | 7.700 | 7.897 | 7.673 | 7.828 | 2,237,975 | +0.05(+0.71%) |
Sep 24, 2020 | 7.737 | 8.011 | 7.581 | 7.774 | 3,901,049 | +0.04(+0.47%) |
Sep 23, 2020 | 8.130 | 8.386 | 7.700 | 7.737 | 4,552,021 | -0.32(-3.97%) |
Sep 22, 2020 | 8.148 | 8.377 | 8.048 | 8.057 | 4,780,535 | -0.06(-0.79%) |
Sep 21, 2020 | 8.203 | 8.368 | 7.956 | 8.121 | 6,449,498 | -0.42(-4.93%) |
Sep 18, 2020 | 8.688 | 8.752 | 8.459 | 8.542 | 8,693,519 | -0.16(-1.79%) |
Sep 17, 2020 | 8.523 | 8.761 | 8.514 | 8.697 | 4,556,051 | +0.05(+0.53%) |
Sep 16, 2020 | 8.770 | 8.770 | 8.624 | 8.651 | 3,815,236 | -0.10(-1.15%) |
Sep 15, 2020 | 8.807 | 8.894 | 8.619 | 8.752 | 4,549,479 | -0.02(-0.21%) |
Sep 14, 2020 | 8.651 | 8.962 | 8.542 | 8.770 | 3,801,494 | +0.27(+3.12%) |
Sep 11, 2020 | 8.350 | 8.514 | 8.267 | 8.505 | 4,190,996 | +0.18(+2.20%) |
Sep 10, 2020 | 8.395 | 8.560 | 8.267 | 8.322 | 4,092,873 | -0.04(-0.44%) |
Sep 09, 2020 | 8.194 | 8.405 | 8.112 | 8.359 | 5,067,247 | +0.21(+2.58%) |
Sep 08, 2020 | 8.505 | 8.533 | 8.135 | 8.148 | 5,734,630 | -0.48(-5.61%) |
Sep 04, 2020 | 8.780 | 8.802 | 8.464 | 8.633 | 4,280,660 | +0.10(+1.18%) |
Sep 03, 2020 | 8.761 | 8.917 | 8.496 | 8.533 | 4,958,713 | -0.20(-2.30%) |
Sep 02, 2020 | 8.450 | 8.752 | 8.395 | 8.734 | 4,577,266 | +0.30(+3.58%) |
Sep 01, 2020 | 8.286 | 8.459 | 8.203 | 8.432 | 2,650,827 | +0.05(+0.55%) |
Aug 31, 2020 | 8.395 | 8.432 | 8.281 | 8.386 | 3,080,495 | -0.01(-0.11%) |
Aug 28, 2020 | 8.405 | 8.459 | 8.341 | 8.395 | 2,185,161 | +0.06(+0.77%) |
Aug 27, 2020 | 8.139 | 8.368 | 8.139 | 8.331 | 3,352,650 | +0.27(+3.29%) |
Aug 26, 2020 | 8.167 | 8.295 | 8.066 | 8.066 | 3,683,553 | -0.14(-1.67%) |
Aug 25, 2020 | 8.359 | 8.359 | 8.062 | 8.203 | 2,730,289 | -0.05(-0.55%) |
Aug 24, 2020 | 7.956 | 8.258 | 7.851 | 8.249 | 3,558,086 | +0.37(+4.76%) |
Aug 21, 2020 | 7.828 | 7.966 | 7.810 | 7.874 | 4,027,962 | -0.01(-0.12%) |
Aug 20, 2020 | 7.792 | 7.966 | 7.774 | 7.883 | 2,301,235 | -0.01(-0.12%) |
Aug 19, 2020 | 7.938 | 8.048 | 7.847 | 7.892 | 4,233,210 | +0.01(+0.12%) |
Aug 18, 2020 | 7.993 | 8.025 | 7.755 | 7.883 | 5,107,801 | -0.14(-1.71%) |
Aug 17, 2020 | 7.956 | 8.030 | 7.856 | 8.020 | 3,818,445 | +0.07(+0.92%) |
Aug 14, 2020 | 7.783 | 7.998 | 7.732 | 7.947 | 4,011,341 | +0.09(+1.16%) |
Aug 13, 2020 | 7.956 | 8.048 | 7.810 | 7.856 | 4,973,851 | -0.28(-3.48%) |
Aug 12, 2020 | 8.459 | 8.551 | 7.929 | 8.139 | 5,170,876 | -0.11(-1.33%) |
Aug 11, 2020 | 8.441 | 8.715 | 8.240 | 8.249 | 9,170,969 | +0.03(+0.33%) |
Aug 10, 2020 | 7.883 | 8.327 | 7.828 | 8.222 | 7,670,809 | +0.41(+5.27%) |
Aug 07, 2020 | 7.547 | 7.828 | 7.401 | 7.810 | 4,083,349 | +0.22(+2.87%) |
Aug 06, 2020 | 7.683 | 7.856 | 7.574 | 7.592 | 3,506,793 | -0.09(-1.18%) |
Aug 05, 2020 | 7.683 | 7.747 | 7.510 | 7.683 | 6,804,668 | +0.16(+2.17%) |
Aug 04, 2020 | 7.538 | 7.665 | 7.447 | 7.519 | 5,582,789 | -0.04(-0.48%) |
Aug 03, 2020 | 7.538 | 7.737 | 7.510 | 7.556 | 4,113,999 | +0.05(+0.60%) |
Jul 31, 2020 | 7.383 | 7.533 | 7.311 | 7.510 | 8,266,792 | +0.06(+0.85%) |
Jul 30, 2020 | 7.120 | 7.506 | 7.056 | 7.447 | 4,033,275 | +0.07(+0.99%) |
Jul 29, 2020 | 7.011 | 7.411 | 7.011 | 7.374 | 3,581,885 | +0.37(+5.32%) |
Jul 28, 2020 | 6.911 | 7.165 | 6.866 | 7.002 | 2,416,920 | +0.13(+1.85%) |
Jul 27, 2020 | 7.029 | 7.029 | 6.766 | 6.875 | 2,923,134 | -0.16(-2.32%) |
Jul 24, 2020 | 7.129 | 7.174 | 6.970 | 7.038 | 4,130,918 | -0.06(-0.90%) |
Jul 23, 2020 | 7.020 | 7.161 | 6.975 | 7.102 | 2,164,933 | -0.02(-0.26%) |
Jul 22, 2020 | 6.893 | 7.165 | 6.857 | 7.120 | 3,622,541 | +0.14(+1.95%) |
Jul 21, 2020 | 6.893 | 7.038 | 6.811 | 6.984 | 3,014,495 | +0.19(+2.81%) |
Jul 20, 2020 | 6.793 | 6.893 | 6.729 | 6.793 | 4,373,739 | -0.07(-1.06%) |
Jul 17, 2020 | 7.038 | 7.138 | 6.811 | 6.866 | 5,704,774 | -0.22(-3.08%) |
Jul 16, 2020 | 7.229 | 7.338 | 6.993 | 7.084 | 4,453,288 | -0.24(-3.23%) |
Jul 15, 2020 | 6.966 | 7.392 | 6.911 | 7.320 | 6,037,442 | +0.61(+9.07%) |
Jul 14, 2020 | 6.811 | 6.838 | 6.602 | 6.711 | 4,879,935 | -0.15(-2.12%) |
Jul 13, 2020 | 6.893 | 7.020 | 6.634 | 6.857 | 8,647,315 | +0.05(+0.67%) |
Jul 10, 2020 | 6.557 | 6.866 | 6.530 | 6.811 | 5,245,930 | +0.25(+3.88%) |
Jul 09, 2020 | 6.811 | 6.857 | 6.366 | 6.557 | 8,352,371 | -0.31(-4.50%) |
Jul 08, 2020 | 6.711 | 6.956 | 6.611 | 6.866 | 5,582,831 | +0.17(+2.58%) |
Jul 07, 2020 | 7.138 | 7.156 | 6.666 | 6.693 | 5,459,055 | -0.52(-7.18%) |
Jul 06, 2020 | 7.474 | 7.619 | 7.202 | 7.211 | 4,522,364 | +0.02(+0.25%) |
Jul 02, 2020 | 7.465 | 7.683 | 7.174 | 7.193 | 6,984,847 | -0.04(-0.50%) |