Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.490 | 8.920 | 8.050 | 8.290 | 860,100 | -0.25(-2.93%) |
Oct 29, 2020 | 8.150 | 8.550 | 8.150 | 8.540 | 564,440 | +0.44(+5.43%) |
Oct 28, 2020 | 8.040 | 8.190 | 7.810 | 8.100 | 418,604 | -0.19(-2.29%) |
Oct 27, 2020 | 8.130 | 8.350 | 8.000 | 8.290 | 380,279 | +0.32(+4.08%) |
Oct 26, 2020 | 8.100 | 8.279 | 7.830 | 7.965 | 504,328 | -0.10(-1.18%) |
Oct 23, 2020 | 8.000 | 8.070 | 7.800 | 8.060 | 463,700 | +0.23(+2.94%) |
Oct 22, 2020 | 7.820 | 8.050 | 7.720 | 7.830 | 481,849 | +0.16(+2.09%) |
Oct 21, 2020 | 7.910 | 7.980 | 7.650 | 7.670 | 435,241 | -0.23(-2.91%) |
Oct 20, 2020 | 7.990 | 8.000 | 7.800 | 7.900 | 282,216 | +0.06(+0.77%) |
Oct 19, 2020 | 7.950 | 8.000 | 7.610 | 7.840 | 426,138 | +0.08(+1.03%) |
Oct 16, 2020 | 8.020 | 8.171 | 7.750 | 7.760 | 553,000 | -0.26(-3.24%) |
Oct 15, 2020 | 8.100 | 8.130 | 7.860 | 8.020 | 393,477 | -0.18(-2.20%) |
Oct 14, 2020 | 8.510 | 8.610 | 8.140 | 8.200 | 222,298 | -0.31(-3.64%) |
Oct 13, 2020 | 8.470 | 8.700 | 8.450 | 8.510 | 282,693 | -0.01(-0.12%) |
Oct 12, 2020 | 8.590 | 8.660 | 8.440 | 8.520 | 237,288 | -0.02(-0.23%) |
Oct 09, 2020 | 8.500 | 8.580 | 8.425 | 8.540 | 203,700 | +0.09(+1.07%) |
Oct 08, 2020 | 8.490 | 8.590 | 8.380 | 8.450 | 224,031 | +0.07(+0.84%) |
Oct 07, 2020 | 8.310 | 8.440 | 8.180 | 8.380 | 206,892 | +0.19(+2.32%) |
Oct 06, 2020 | 8.080 | 8.415 | 8.020 | 8.190 | 273,430 | +0.11(+1.36%) |
Oct 05, 2020 | 8.000 | 8.290 | 7.960 | 8.080 | 235,589 | +0.05(+0.62%) |
Oct 02, 2020 | 7.910 | 8.160 | 7.880 | 8.030 | 207,400 | -0.02(-0.25%) |
Oct 01, 2020 | 8.210 | 8.380 | 7.950 | 8.050 | 351,807 | -0.11(-1.35%) |
Sep 30, 2020 | 8.520 | 8.620 | 8.090 | 8.160 | 425,722 | -0.35(-4.11%) |
Sep 29, 2020 | 8.330 | 8.880 | 8.270 | 8.510 | 470,981 | +0.17(+2.04%) |
Sep 28, 2020 | 8.370 | 8.600 | 8.270 | 8.340 | 315,688 | +0.01(+0.12%) |
Sep 25, 2020 | 8.040 | 8.480 | 8.020 | 8.330 | 410,900 | +0.29(+3.61%) |
Sep 24, 2020 | 7.970 | 8.230 | 7.810 | 8.040 | 246,393 | +0.03(+0.37%) |
Sep 23, 2020 | 8.400 | 8.500 | 7.930 | 8.010 | 383,667 | -0.36(-4.30%) |
Sep 22, 2020 | 8.160 | 8.370 | 8.100 | 8.370 | 273,211 | +0.24(+2.95%) |
Sep 21, 2020 | 7.760 | 8.160 | 7.700 | 8.130 | 366,653 | +0.14(+1.75%) |
Sep 18, 2020 | 8.120 | 8.120 | 7.770 | 7.990 | 562,100 | -0.04(-0.50%) |
Sep 17, 2020 | 7.970 | 8.150 | 7.870 | 8.030 | 284,842 | -0.02(-0.25%) |
Sep 16, 2020 | 8.080 | 8.325 | 8.000 | 8.050 | 277,828 | +0.03(+0.37%) |
Sep 15, 2020 | 7.870 | 8.120 | 7.820 | 8.020 | 340,684 | +0.30(+3.89%) |
Sep 14, 2020 | 7.650 | 7.750 | 7.500 | 7.720 | 245,697 | +0.08(+1.05%) |
Sep 11, 2020 | 7.500 | 7.770 | 7.490 | 7.640 | 266,800 | +0.16(+2.14%) |
Sep 10, 2020 | 7.580 | 7.690 | 7.430 | 7.480 | 345,022 | -0.08(-1.06%) |
Sep 09, 2020 | 7.630 | 7.780 | 7.310 | 7.560 | 539,072 | +0.03(+0.40%) |
Sep 08, 2020 | 8.000 | 8.080 | 7.500 | 7.530 | 697,217 | -0.64(-7.83%) |
Sep 04, 2020 | 8.090 | 8.290 | 7.500 | 8.170 | 736,200 | +0.27(+3.42%) |
Sep 03, 2020 | 8.050 | 8.100 | 7.780 | 7.900 | 353,772 | -0.27(-3.30%) |
Sep 02, 2020 | 8.320 | 8.340 | 7.971 | 8.170 | 288,481 | +0.03(+0.37%) |
Sep 01, 2020 | 7.920 | 8.240 | 7.850 | 8.140 | 314,819 | +0.21(+2.65%) |
Aug 31, 2020 | 8.130 | 8.160 | 7.860 | 7.930 | 405,756 | -0.18(-2.22%) |
Aug 28, 2020 | 8.160 | 8.250 | 7.850 | 8.110 | 597,000 | -0.03(-0.37%) |
Aug 27, 2020 | 8.650 | 8.740 | 8.130 | 8.140 | 649,578 | -0.49(-5.68%) |
Aug 26, 2020 | 8.400 | 8.997 | 8.400 | 8.630 | 765,048 | +0.23(+2.74%) |
Aug 25, 2020 | 8.520 | 8.534 | 8.270 | 8.400 | 448,038 | -0.01(-0.12%) |
Aug 24, 2020 | 8.740 | 9.550 | 8.110 | 8.410 | 1,042,569 | -0.26(-3.00%) |
Aug 21, 2020 | 8.600 | 8.780 | 8.460 | 8.670 | 586,600 | +0.19(+2.24%) |
Aug 20, 2020 | 8.510 | 8.800 | 8.390 | 8.480 | 396,607 | -0.12(-1.40%) |
Aug 19, 2020 | 8.140 | 8.880 | 8.100 | 8.600 | 2,186,313 | +0.65(+8.18%) |
Aug 18, 2020 | 8.000 | 8.080 | 7.850 | 7.950 | 339,216 | -0.05(-0.62%) |
Aug 17, 2020 | 7.900 | 8.090 | 7.850 | 8.000 | 269,068 | +0.12(+1.52%) |
Aug 14, 2020 | 7.900 | 8.040 | 7.730 | 7.880 | 421,600 | -0.04(-0.51%) |
Aug 13, 2020 | 8.020 | 8.190 | 7.900 | 7.920 | 305,668 | -0.09(-1.12%) |
Aug 12, 2020 | 7.750 | 8.040 | 7.750 | 8.010 | 298,718 | +0.30(+3.89%) |
Aug 11, 2020 | 7.820 | 7.980 | 7.660 | 7.710 | 683,398 | -0.03(-0.39%) |
Aug 10, 2020 | 7.940 | 8.020 | 7.730 | 7.740 | 456,126 | -0.20(-2.52%) |
Aug 07, 2020 | 7.830 | 8.089 | 7.807 | 7.940 | 323,600 | +0.04(+0.51%) |
Aug 06, 2020 | 8.160 | 8.280 | 7.830 | 7.900 | 511,201 | -0.25(-3.07%) |
Aug 05, 2020 | 8.020 | 8.220 | 7.910 | 8.150 | 293,178 | +0.10(+1.24%) |
Aug 04, 2020 | 8.030 | 8.070 | 7.820 | 8.050 | 480,156 | +0.06(+0.69%) |