Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.620 | 8.860 | 8.430 | 8.650 | 103,900 | +0.06(+0.70%) |
Oct 29, 2020 | 8.320 | 8.590 | 8.180 | 8.590 | 12,591 | +0.23(+2.75%) |
Oct 28, 2020 | 8.270 | 8.410 | 8.250 | 8.360 | 7,673 | -0.09(-1.07%) |
Oct 27, 2020 | 8.750 | 8.750 | 8.180 | 8.450 | 36,447 | -0.27(-3.10%) |
Oct 26, 2020 | 8.390 | 8.750 | 8.390 | 8.720 | 12,676 | +0.20(+2.35%) |
Oct 23, 2020 | 8.540 | 8.600 | 8.310 | 8.520 | 11,800 | +0.02(+0.24%) |
Oct 22, 2020 | 8.570 | 8.900 | 8.460 | 8.500 | 6,541 | -0.09(-1.05%) |
Oct 21, 2020 | 9.000 | 9.030 | 8.520 | 8.590 | 21,720 | +0.02(+0.23%) |
Oct 20, 2020 | 8.690 | 8.720 | 8.310 | 8.570 | 23,295 | -0.33(-3.71%) |
Oct 19, 2020 | 9.300 | 9.430 | 8.660 | 8.900 | 12,178 | -0.33(-3.58%) |
Oct 16, 2020 | 8.720 | 9.500 | 8.720 | 9.230 | 78,800 | +0.43(+4.89%) |
Oct 15, 2020 | 8.700 | 8.840 | 8.700 | 8.800 | 279,153 | -0.07(-0.79%) |
Oct 14, 2020 | 8.530 | 8.870 | 8.380 | 8.870 | 37,721 | +0.27(+3.14%) |
Oct 13, 2020 | 8.590 | 8.960 | 8.400 | 8.600 | 223,605 | -0.03(-0.35%) |
Oct 12, 2020 | 8.500 | 8.670 | 8.160 | 8.630 | 12,850 | +0.15(+1.77%) |
Oct 09, 2020 | 8.370 | 8.480 | 8.210 | 8.480 | 18,200 | +0.11(+1.31%) |
Oct 08, 2020 | 8.100 | 8.440 | 8.100 | 8.370 | 39,305 | +0.37(+4.62%) |
Oct 07, 2020 | 8.280 | 8.520 | 7.840 | 8.000 | 38,071 | -0.28(-3.38%) |
Oct 06, 2020 | 7.950 | 8.280 | 7.950 | 8.280 | 11,059 | +0.33(+4.15%) |
Oct 05, 2020 | 8.260 | 8.310 | 7.910 | 7.950 | 20,397 | -0.23(-2.81%) |
Oct 02, 2020 | 8.010 | 8.180 | 7.990 | 8.180 | 10,800 | +0.05(+0.62%) |
Oct 01, 2020 | 7.620 | 8.150 | 7.610 | 8.130 | 114,540 | +0.50(+6.55%) |
Sep 30, 2020 | 7.730 | 8.120 | 7.600 | 7.630 | 30,942 | +0.03(+0.39%) |
Sep 29, 2020 | 8.240 | 8.500 | 7.600 | 7.600 | 54,108 | -0.65(-7.88%) |
Sep 28, 2020 | 8.190 | 8.460 | 8.090 | 8.250 | 91,924 | +0.03(+0.36%) |
Sep 25, 2020 | 7.930 | 8.240 | 7.930 | 8.220 | 19,300 | +0.36(+4.58%) |
Sep 24, 2020 | 7.500 | 7.970 | 7.500 | 7.860 | 15,118 | +0.35(+4.66%) |
Sep 23, 2020 | 7.620 | 7.760 | 7.490 | 7.510 | 17,715 | -0.11(-1.44%) |
Sep 22, 2020 | 7.680 | 7.770 | 7.500 | 7.620 | 4,066 | +0.03(+0.40%) |
Sep 21, 2020 | 7.600 | 7.760 | 7.300 | 7.590 | 28,065 | -0.21(-2.69%) |
Sep 18, 2020 | 7.860 | 7.910 | 7.650 | 7.800 | 4,800 | +0.20(+2.63%) |
Sep 17, 2020 | 8.110 | 8.150 | 7.600 | 7.600 | 23,809 | -0.60(-7.32%) |
Sep 16, 2020 | 8.140 | 8.290 | 8.050 | 8.200 | 1,140,051 | +0.19(+2.37%) |
Sep 15, 2020 | 8.130 | 8.200 | 7.950 | 8.010 | 6,387 | -0.14(-1.72%) |
Sep 14, 2020 | 8.010 | 8.260 | 7.704 | 8.150 | 13,797 | +0.24(+3.03%) |
Sep 11, 2020 | 7.840 | 7.910 | 7.600 | 7.910 | 10,600 | +0.16(+2.06%) |
Sep 10, 2020 | 7.800 | 7.960 | 7.720 | 7.750 | 20,547 | -0.05(-0.64%) |
Sep 09, 2020 | 7.730 | 7.800 | 7.730 | 7.800 | 9,380 | +0.04(+0.52%) |
Sep 08, 2020 | 7.860 | 7.880 | 7.620 | 7.760 | 37,207 | -0.17(-2.14%) |
Sep 04, 2020 | 7.950 | 8.120 | 7.820 | 7.930 | 3,700 | -0.05(-0.63%) |
Sep 03, 2020 | 7.720 | 8.030 | 7.720 | 7.980 | 53,894 | +0.37(+4.86%) |
Sep 02, 2020 | 8.000 | 8.140 | 7.600 | 7.610 | 30,004 | -0.39(-4.87%) |
Sep 01, 2020 | 7.800 | 8.030 | 7.780 | 8.000 | 29,701 | +0.20(+2.56%) |
Aug 31, 2020 | 7.930 | 7.930 | 7.770 | 7.800 | 4,723 | -0.20(-2.50%) |
Aug 28, 2020 | 7.870 | 8.240 | 7.870 | 8.000 | 30,000 | +0.17(+2.24%) |
Aug 27, 2020 | 8.000 | 8.160 | 7.735 | 7.825 | 11,608 | -0.17(-2.19%) |
Aug 26, 2020 | 8.010 | 8.240 | 7.900 | 8.000 | 82,379 | -0.01(-0.12%) |
Aug 25, 2020 | 8.130 | 8.290 | 7.950 | 8.010 | 49,114 | +0.01(+0.12%) |
Aug 24, 2020 | 8.190 | 8.200 | 8.000 | 8.000 | 4,738 | -0.17(-2.08%) |
Aug 21, 2020 | 7.810 | 8.230 | 7.810 | 8.170 | 57,700 | +0.24(+3.03%) |
Aug 20, 2020 | 7.990 | 8.000 | 7.760 | 7.930 | 62,966 | +0.18(+2.32%) |
Aug 19, 2020 | 8.100 | 8.310 | 7.430 | 7.750 | 34,590 | -0.40(-4.91%) |
Aug 18, 2020 | 8.520 | 8.520 | 8.120 | 8.150 | 50,766 | -0.30(-3.55%) |
Aug 17, 2020 | 8.400 | 8.590 | 8.350 | 8.450 | 14,573 | +0.05(+0.60%) |
Aug 14, 2020 | 8.360 | 8.400 | 8.140 | 8.400 | 3,800 | +0.01(+0.12%) |
Aug 13, 2020 | 7.940 | 8.470 | 7.940 | 8.390 | 9,309 | +0.39(+4.88%) |
Aug 12, 2020 | 7.820 | 8.100 | 7.730 | 8.000 | 145,384 | +0.18(+2.30%) |
Aug 11, 2020 | 7.830 | 7.925 | 7.690 | 7.820 | 46,548 | +0.05(+0.64%) |
Aug 10, 2020 | 7.780 | 7.875 | 7.580 | 7.770 | 28,000 | -0.11(-1.40%) |
Aug 07, 2020 | 7.910 | 8.180 | 7.570 | 7.880 | 41,900 | -0.05(-0.63%) |
Aug 06, 2020 | 8.210 | 8.300 | 7.910 | 7.930 | 12,753 | -0.23(-2.82%) |
Aug 05, 2020 | 8.290 | 8.380 | 8.120 | 8.160 | 32,085 | -0.05(-0.61%) |
Aug 04, 2020 | 8.280 | 8.450 | 8.100 | 8.210 | 23,681 | +0.02(+0.24%) |