Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.386 | 7.513 | 7.205 | 7.264 | 526,348 | -0.17(-2.31%) |
Oct 29, 2020 | 7.739 | 7.837 | 7.298 | 7.435 | 1,061,977 | -0.34(-4.41%) |
Oct 28, 2020 | 7.846 | 8.091 | 7.748 | 7.778 | 742,155 | -0.31(-3.87%) |
Oct 27, 2020 | 8.111 | 8.150 | 7.886 | 8.091 | 1,082,182 | +0.00(+0.00%) |
Oct 26, 2020 | 7.856 | 8.160 | 7.641 | 8.091 | 1,207,678 | +0.13(+1.66%) |
Oct 23, 2020 | 7.788 | 8.150 | 7.641 | 7.959 | 1,517,691 | +0.52(+7.05%) |
Oct 22, 2020 | 7.249 | 7.504 | 7.200 | 7.435 | 1,007,206 | +0.10(+1.34%) |
Oct 21, 2020 | 7.474 | 7.504 | 7.082 | 7.337 | 1,165,881 | -0.10(-1.32%) |
Oct 20, 2020 | 7.415 | 7.611 | 7.161 | 7.435 | 2,048,589 | +0.03(+0.40%) |
Oct 19, 2020 | 8.131 | 8.199 | 7.337 | 7.406 | 2,937,751 | -0.61(-7.58%) |
Oct 16, 2020 | 8.914 | 9.228 | 7.861 | 8.013 | 3,653,606 | -2.16(-21.27%) |
Oct 15, 2020 | 8.914 | 10.22 | 8.645 | 10.18 | 1,976,011 | +1.04(+11.36%) |
Oct 14, 2020 | 9.326 | 9.443 | 9.061 | 9.139 | 482,166 | -0.18(-1.89%) |
Oct 13, 2020 | 9.404 | 9.424 | 8.757 | 9.316 | 701,541 | -0.17(-1.76%) |
Oct 12, 2020 | 9.267 | 9.570 | 9.198 | 9.482 | 564,323 | +0.25(+2.76%) |
Oct 09, 2020 | 9.091 | 9.296 | 9.061 | 9.228 | 454,072 | +0.13(+1.40%) |
Oct 08, 2020 | 9.355 | 9.365 | 8.934 | 9.100 | 415,282 | -0.01(-0.11%) |
Oct 07, 2020 | 8.669 | 9.433 | 8.552 | 9.110 | 740,269 | +0.72(+8.64%) |
Oct 06, 2020 | 8.287 | 8.767 | 8.189 | 8.385 | 482,021 | +0.19(+2.27%) |
Oct 05, 2020 | 8.052 | 8.277 | 7.886 | 8.199 | 349,005 | +0.15(+1.82%) |
Oct 02, 2020 | 7.562 | 8.111 | 7.464 | 8.052 | 414,259 | +0.33(+4.31%) |
Oct 01, 2020 | 8.013 | 8.076 | 7.680 | 7.719 | 429,602 | -0.31(-3.90%) |
Sep 30, 2020 | 8.131 | 8.513 | 7.925 | 8.033 | 527,193 | -0.01(-0.12%) |
Sep 29, 2020 | 7.993 | 8.383 | 7.680 | 8.042 | 1,400,299 | +0.12(+1.48%) |
Sep 28, 2020 | 7.876 | 7.974 | 7.768 | 7.925 | 208,977 | +0.12(+1.51%) |
Sep 25, 2020 | 7.611 | 7.856 | 7.582 | 7.807 | 312,582 | +0.15(+1.92%) |
Sep 24, 2020 | 7.788 | 7.788 | 7.484 | 7.660 | 401,424 | -0.06(-0.76%) |
Sep 23, 2020 | 8.121 | 8.170 | 7.699 | 7.719 | 250,839 | -0.39(-4.83%) |
Sep 22, 2020 | 7.768 | 8.131 | 7.692 | 8.111 | 281,138 | +0.43(+5.61%) |
Sep 21, 2020 | 7.778 | 7.778 | 7.533 | 7.680 | 539,077 | -0.24(-3.09%) |
Sep 18, 2020 | 8.199 | 8.214 | 7.827 | 7.925 | 709,181 | -0.21(-2.53%) |
Sep 17, 2020 | 8.395 | 8.395 | 8.003 | 8.131 | 350,477 | -0.17(-2.01%) |
Sep 16, 2020 | 8.258 | 8.532 | 8.140 | 8.297 | 395,955 | +0.32(+4.05%) |
Sep 15, 2020 | 8.150 | 8.160 | 7.935 | 7.974 | 228,516 | -0.14(-1.69%) |
Sep 14, 2020 | 7.964 | 8.248 | 7.895 | 8.111 | 394,721 | +0.20(+2.48%) |
Sep 11, 2020 | 8.336 | 8.346 | 7.768 | 7.915 | 402,315 | -0.38(-4.60%) |
Sep 10, 2020 | 8.356 | 8.562 | 8.268 | 8.297 | 280,757 | +0.01(+0.12%) |
Sep 09, 2020 | 8.179 | 8.385 | 8.042 | 8.287 | 399,200 | +0.19(+2.30%) |
Sep 08, 2020 | 8.503 | 8.513 | 8.072 | 8.101 | 534,429 | -0.47(-5.49%) |
Sep 04, 2020 | 8.865 | 8.953 | 8.522 | 8.571 | 394,556 | -0.20(-2.23%) |
Sep 03, 2020 | 8.728 | 9.012 | 8.679 | 8.767 | 485,921 | +0.00(+0.00%) |
Sep 02, 2020 | 8.405 | 8.777 | 8.336 | 8.767 | 412,759 | +0.34(+4.07%) |
Sep 01, 2020 | 8.199 | 8.562 | 8.189 | 8.424 | 338,215 | +0.19(+2.26%) |
Aug 31, 2020 | 8.464 | 8.532 | 8.111 | 8.238 | 501,741 | -0.29(-3.44%) |
Aug 28, 2020 | 8.483 | 8.543 | 8.277 | 8.532 | 332,387 | +0.10(+1.16%) |
Aug 27, 2020 | 8.473 | 8.728 | 8.434 | 8.434 | 521,073 | +0.03(+0.35%) |
Aug 26, 2020 | 8.699 | 8.806 | 8.346 | 8.405 | 481,067 | -0.33(-3.81%) |
Aug 25, 2020 | 8.895 | 9.130 | 8.659 | 8.738 | 436,450 | -0.21(-2.30%) |
Aug 24, 2020 | 8.757 | 9.061 | 8.522 | 8.944 | 717,975 | +0.45(+5.24%) |
Aug 21, 2020 | 8.464 | 8.552 | 8.287 | 8.498 | 722,146 | +0.28(+3.40%) |
Aug 20, 2020 | 8.209 | 8.297 | 8.179 | 8.219 | 340,818 | -0.02(-0.24%) |
Aug 19, 2020 | 8.395 | 8.483 | 8.189 | 8.238 | 417,596 | -0.16(-1.87%) |
Aug 18, 2020 | 8.415 | 8.444 | 7.974 | 8.395 | 511,379 | -0.04(-0.46%) |
Aug 17, 2020 | 8.601 | 8.611 | 8.062 | 8.434 | 515,159 | -0.10(-1.15%) |
Aug 14, 2020 | 8.826 | 8.836 | 8.297 | 8.532 | 936,727 | -0.39(-4.39%) |
Aug 13, 2020 | 7.993 | 8.944 | 7.984 | 8.924 | 1,770,191 | +0.91(+11.37%) |
Aug 12, 2020 | 7.954 | 8.042 | 7.739 | 8.013 | 534,686 | +0.33(+4.34%) |
Aug 11, 2020 | 7.445 | 8.013 | 7.366 | 7.680 | 821,412 | +0.35(+4.81%) |
Aug 10, 2020 | 7.376 | 7.474 | 7.239 | 7.327 | 484,134 | +0.00(+0.00%) |
Aug 07, 2020 | 7.298 | 7.396 | 7.220 | 7.327 | 304,620 | -0.01(-0.13%) |
Aug 06, 2020 | 7.220 | 7.396 | 7.131 | 7.337 | 386,722 | +0.09(+1.22%) |
Aug 05, 2020 | 7.445 | 7.523 | 7.171 | 7.249 | 344,477 | -0.16(-2.12%) |
Aug 04, 2020 | 7.239 | 7.474 | 7.171 | 7.406 | 441,164 | +0.26(+3.70%) |