Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.298 | 8.351 | 8.119 | 8.139 | 348,743 | -0.11(-1.29%) |
Sep 29, 2020 | 8.378 | 8.451 | 8.152 | 8.245 | 293,859 | -0.21(-2.51%) |
Sep 28, 2020 | 8.398 | 8.609 | 8.398 | 8.457 | 267,082 | +0.15(+1.74%) |
Sep 25, 2020 | 8.075 | 8.339 | 8.075 | 8.312 | 163,233 | +0.21(+2.60%) |
Sep 24, 2020 | 8.062 | 8.286 | 7.923 | 8.101 | 358,420 | +0.09(+1.07%) |
Sep 23, 2020 | 8.279 | 8.398 | 7.989 | 8.016 | 439,904 | -0.27(-3.26%) |
Sep 22, 2020 | 8.213 | 8.325 | 8.141 | 8.286 | 381,234 | +0.05(+0.64%) |
Sep 21, 2020 | 8.490 | 8.596 | 8.207 | 8.233 | 583,542 | -0.46(-5.31%) |
Sep 18, 2020 | 8.681 | 8.741 | 8.563 | 8.695 | 786,433 | +0.05(+0.61%) |
Sep 17, 2020 | 8.569 | 8.737 | 8.523 | 8.642 | 247,001 | +0.00(+0.00%) |
Sep 16, 2020 | 8.332 | 8.708 | 8.319 | 8.642 | 565,459 | +0.36(+4.38%) |
Sep 15, 2020 | 8.279 | 8.388 | 8.223 | 8.279 | 325,926 | +0.04(+0.48%) |
Sep 14, 2020 | 8.114 | 8.312 | 8.042 | 8.240 | 656,259 | +0.17(+2.12%) |
Sep 11, 2020 | 8.062 | 8.161 | 7.930 | 8.068 | 305,076 | -0.01(-0.16%) |
Sep 10, 2020 | 8.227 | 8.335 | 8.075 | 8.082 | 309,905 | -0.14(-1.68%) |
Sep 09, 2020 | 8.233 | 8.316 | 8.179 | 8.220 | 207,438 | +0.04(+0.48%) |
Sep 08, 2020 | 8.180 | 8.286 | 8.082 | 8.180 | 264,934 | +0.00(+0.00%) |
Sep 04, 2020 | 8.339 | 8.378 | 8.049 | 8.180 | 279,135 | -0.03(-0.40%) |
Sep 03, 2020 | 8.240 | 8.375 | 8.141 | 8.213 | 447,424 | +0.03(+0.32%) |
Sep 02, 2020 | 8.194 | 8.227 | 8.002 | 8.187 | 617,057 | -0.03(-0.32%) |
Sep 01, 2020 | 8.141 | 8.286 | 8.101 | 8.213 | 396,684 | +0.00(+0.00%) |
Aug 31, 2020 | 8.398 | 8.444 | 8.200 | 8.213 | 593,737 | -0.18(-2.12%) |
Aug 28, 2020 | 8.345 | 8.424 | 8.286 | 8.391 | 227,555 | +0.08(+0.95%) |
Aug 27, 2020 | 8.201 | 8.427 | 8.201 | 8.312 | 180,657 | +0.10(+1.20%) |
Aug 26, 2020 | 8.358 | 8.358 | 8.194 | 8.214 | 154,766 | -0.14(-1.65%) |
Aug 25, 2020 | 8.476 | 8.502 | 8.162 | 8.352 | 216,553 | -0.04(-0.47%) |
Aug 24, 2020 | 8.214 | 8.430 | 8.096 | 8.391 | 294,760 | +0.23(+2.81%) |
Aug 21, 2020 | 8.096 | 8.244 | 8.050 | 8.162 | 487,083 | +0.03(+0.32%) |
Aug 20, 2020 | 8.090 | 8.214 | 8.083 | 8.136 | 218,952 | -0.09(-1.11%) |
Aug 19, 2020 | 8.070 | 8.312 | 8.044 | 8.227 | 309,944 | +0.13(+1.62%) |
Aug 18, 2020 | 8.162 | 8.227 | 8.037 | 8.096 | 209,128 | -0.09(-1.12%) |
Aug 17, 2020 | 8.194 | 8.253 | 8.018 | 8.188 | 276,061 | -0.02(-0.24%) |
Aug 14, 2020 | 7.992 | 8.234 | 7.926 | 8.208 | 235,444 | +0.14(+1.79%) |
Aug 13, 2020 | 8.077 | 8.234 | 7.972 | 8.064 | 237,523 | -0.07(-0.89%) |
Aug 12, 2020 | 8.280 | 8.352 | 7.972 | 8.136 | 372,715 | -0.03(-0.32%) |
Aug 11, 2020 | 8.378 | 8.469 | 8.136 | 8.162 | 446,848 | -0.05(-0.64%) |
Aug 10, 2020 | 7.985 | 8.286 | 7.985 | 8.214 | 710,763 | +0.23(+2.87%) |
Aug 07, 2020 | 8.116 | 8.116 | 7.684 | 7.985 | 666,913 | +0.14(+1.84%) |
Aug 06, 2020 | 7.802 | 7.926 | 7.802 | 7.841 | 352,313 | -0.12(-1.56%) |
Aug 05, 2020 | 7.736 | 7.978 | 7.632 | 7.965 | 555,041 | +0.31(+4.02%) |
Aug 04, 2020 | 7.579 | 7.720 | 7.540 | 7.658 | 391,471 | +0.03(+0.34%) |
Aug 03, 2020 | 7.684 | 7.690 | 7.494 | 7.632 | 565,472 | -0.07(-0.85%) |
Jul 31, 2020 | 7.828 | 7.828 | 7.612 | 7.697 | 504,807 | -0.17(-2.16%) |
Jul 30, 2020 | 7.789 | 7.893 | 7.736 | 7.867 | 186,602 | -0.05(-0.66%) |
Jul 29, 2020 | 7.907 | 7.926 | 7.796 | 7.920 | 237,580 | +0.07(+0.91%) |
Jul 28, 2020 | 7.738 | 7.952 | 7.738 | 7.848 | 361,931 | +0.05(+0.67%) |
Jul 27, 2020 | 7.770 | 7.894 | 7.705 | 7.796 | 274,701 | +0.04(+0.50%) |
Jul 24, 2020 | 7.972 | 8.056 | 7.751 | 7.757 | 255,974 | -0.19(-2.45%) |
Jul 23, 2020 | 7.874 | 8.069 | 7.861 | 7.952 | 247,811 | +0.03(+0.33%) |
Jul 22, 2020 | 7.816 | 8.075 | 7.764 | 7.926 | 326,787 | +0.07(+0.91%) |
Jul 21, 2020 | 7.751 | 7.920 | 7.647 | 7.855 | 389,488 | +0.22(+2.89%) |
Jul 20, 2020 | 7.640 | 7.744 | 7.549 | 7.634 | 275,660 | -0.09(-1.18%) |
Jul 17, 2020 | 7.738 | 7.783 | 7.595 | 7.725 | 297,687 | -0.01(-0.08%) |
Jul 16, 2020 | 7.731 | 7.822 | 7.640 | 7.731 | 318,039 | -0.06(-0.75%) |
Jul 15, 2020 | 7.536 | 7.861 | 7.536 | 7.790 | 533,378 | +0.41(+5.55%) |
Jul 14, 2020 | 7.296 | 7.452 | 7.205 | 7.380 | 216,871 | +0.10(+1.34%) |
Jul 13, 2020 | 7.374 | 7.406 | 7.198 | 7.283 | 534,310 | -0.01(-0.18%) |
Jul 10, 2020 | 7.107 | 7.319 | 7.081 | 7.296 | 467,772 | +0.14(+1.91%) |
Jul 09, 2020 | 7.536 | 7.783 | 7.127 | 7.159 | 605,712 | -0.09(-1.25%) |
Jul 08, 2020 | 7.140 | 7.289 | 6.997 | 7.250 | 439,930 | +0.06(+0.90%) |
Jul 07, 2020 | 7.419 | 7.431 | 7.166 | 7.185 | 365,859 | -0.34(-4.49%) |
Jul 06, 2020 | 7.523 | 7.543 | 7.315 | 7.523 | 418,527 | +0.14(+1.94%) |
Jul 02, 2020 | 7.679 | 7.692 | 7.348 | 7.380 | 410,512 | -0.14(-1.90%) |