Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.090 | 8.420 | 7.800 | 7.980 | 676,305 | -0.03(-0.37%) |
Sep 29, 2020 | 7.900 | 8.160 | 7.770 | 8.010 | 592,978 | +0.12(+1.52%) |
Sep 28, 2020 | 7.600 | 8.000 | 7.600 | 7.890 | 636,930 | +0.44(+5.91%) |
Sep 25, 2020 | 7.360 | 7.580 | 7.250 | 7.450 | 531,700 | +0.04(+0.54%) |
Sep 24, 2020 | 7.260 | 7.540 | 7.044 | 7.410 | 646,389 | +0.16(+2.21%) |
Sep 23, 2020 | 7.700 | 7.930 | 7.240 | 7.250 | 609,337 | -0.50(-6.45%) |
Sep 22, 2020 | 7.630 | 7.750 | 7.440 | 7.750 | 537,743 | +0.08(+1.04%) |
Sep 21, 2020 | 8.260 | 8.260 | 7.590 | 7.670 | 822,667 | -0.89(-10.40%) |
Sep 18, 2020 | 9.000 | 9.030 | 8.270 | 8.560 | 1,087,900 | -0.35(-3.93%) |
Sep 17, 2020 | 8.930 | 9.200 | 8.640 | 8.910 | 584,880 | -0.24(-2.62%) |
Sep 16, 2020 | 8.630 | 9.430 | 8.480 | 9.150 | 1,539,638 | +0.99(+12.13%) |
Sep 15, 2020 | 7.970 | 8.360 | 7.680 | 8.160 | 1,645,522 | +0.29(+3.68%) |
Sep 14, 2020 | 7.660 | 7.880 | 7.650 | 7.870 | 692,020 | +0.28(+3.69%) |
Sep 11, 2020 | 7.620 | 7.790 | 7.480 | 7.590 | 341,800 | +0.02(+0.26%) |
Sep 10, 2020 | 7.430 | 7.765 | 7.430 | 7.570 | 445,793 | +0.15(+2.02%) |
Sep 09, 2020 | 7.580 | 7.640 | 7.330 | 7.420 | 337,848 | -0.01(-0.13%) |
Sep 08, 2020 | 7.500 | 7.650 | 7.410 | 7.430 | 351,883 | -0.18(-2.37%) |
Sep 04, 2020 | 7.850 | 7.850 | 7.240 | 7.610 | 552,300 | -0.07(-0.91%) |
Sep 03, 2020 | 8.200 | 8.280 | 7.570 | 7.680 | 558,442 | -0.56(-6.80%) |
Sep 02, 2020 | 8.230 | 8.310 | 8.070 | 8.240 | 572,431 | +0.02(+0.24%) |
Sep 01, 2020 | 7.900 | 8.260 | 7.810 | 8.220 | 641,687 | +0.26(+3.27%) |
Aug 31, 2020 | 8.060 | 8.220 | 7.950 | 7.960 | 399,694 | -0.17(-2.09%) |
Aug 28, 2020 | 8.180 | 8.330 | 8.090 | 8.130 | 638,400 | -0.05(-0.61%) |
Aug 27, 2020 | 8.300 | 8.340 | 8.035 | 8.180 | 498,334 | -0.02(-0.24%) |
Aug 26, 2020 | 8.420 | 8.440 | 8.020 | 8.200 | 647,867 | -0.22(-2.61%) |
Aug 25, 2020 | 8.560 | 8.720 | 8.360 | 8.420 | 579,669 | -0.08(-0.94%) |
Aug 24, 2020 | 8.560 | 8.760 | 8.325 | 8.500 | 330,505 | +0.06(+0.71%) |
Aug 21, 2020 | 8.270 | 8.440 | 8.230 | 8.440 | 314,800 | +0.04(+0.48%) |
Aug 20, 2020 | 8.480 | 8.640 | 8.350 | 8.400 | 292,640 | -0.17(-1.98%) |
Aug 19, 2020 | 8.680 | 8.810 | 8.350 | 8.570 | 525,383 | -0.11(-1.27%) |
Aug 18, 2020 | 9.060 | 9.080 | 8.600 | 8.680 | 962,107 | -0.26(-2.91%) |
Aug 17, 2020 | 8.800 | 9.120 | 8.725 | 8.940 | 827,229 | +0.16(+1.82%) |
Aug 14, 2020 | 8.620 | 8.990 | 8.601 | 8.780 | 799,400 | -0.01(-0.11%) |
Aug 13, 2020 | 8.440 | 9.010 | 8.275 | 8.790 | 1,505,552 | +0.22(+2.57%) |
Aug 12, 2020 | 8.550 | 9.400 | 8.290 | 8.570 | 3,531,992 | +1.25(+17.08%) |
Aug 11, 2020 | 7.350 | 7.510 | 7.250 | 7.320 | 893,252 | +0.08(+1.10%) |
Aug 10, 2020 | 7.000 | 7.340 | 6.970 | 7.240 | 503,800 | +0.28(+4.02%) |
Aug 07, 2020 | 6.840 | 6.990 | 6.790 | 6.960 | 248,800 | +0.07(+1.02%) |
Aug 06, 2020 | 6.900 | 7.000 | 6.850 | 6.890 | 309,493 | -0.01(-0.14%) |
Aug 05, 2020 | 6.610 | 6.910 | 6.610 | 6.900 | 465,470 | +0.32(+4.86%) |
Aug 04, 2020 | 6.340 | 6.635 | 6.290 | 6.580 | 909,843 | +0.26(+4.11%) |
Aug 03, 2020 | 5.720 | 6.380 | 5.690 | 6.320 | 702,223 | +0.65(+11.46%) |
Jul 31, 2020 | 5.710 | 5.780 | 5.530 | 5.670 | 403,700 | -0.08(-1.39%) |
Jul 30, 2020 | 5.720 | 5.800 | 5.520 | 5.750 | 354,542 | -0.12(-2.04%) |
Jul 29, 2020 | 5.840 | 5.890 | 5.740 | 5.870 | 331,344 | +0.03(+0.51%) |
Jul 28, 2020 | 5.980 | 6.030 | 5.840 | 5.840 | 299,519 | -0.16(-2.67%) |
Jul 27, 2020 | 5.920 | 6.040 | 5.850 | 6.000 | 194,028 | +0.09(+1.52%) |
Jul 24, 2020 | 5.920 | 5.990 | 5.831 | 5.910 | 401,900 | -0.02(-0.34%) |
Jul 23, 2020 | 5.890 | 6.170 | 5.840 | 5.930 | 611,771 | +0.00(+0.00%) |
Jul 22, 2020 | 5.550 | 5.940 | 5.480 | 5.930 | 476,343 | +0.34(+6.08%) |
Jul 21, 2020 | 5.590 | 5.690 | 5.450 | 5.590 | 285,515 | +0.07(+1.27%) |
Jul 20, 2020 | 5.700 | 5.731 | 5.470 | 5.520 | 284,311 | -0.20(-3.50%) |
Jul 17, 2020 | 5.600 | 5.760 | 5.520 | 5.720 | 320,500 | +0.12(+2.14%) |
Jul 16, 2020 | 5.300 | 5.640 | 5.220 | 5.600 | 294,168 | +0.31(+5.86%) |
Jul 15, 2020 | 4.930 | 5.330 | 4.930 | 5.290 | 627,479 | +0.39(+7.96%) |
Jul 14, 2020 | 4.750 | 4.960 | 4.690 | 4.900 | 496,492 | +0.15(+3.16%) |
Jul 13, 2020 | 5.000 | 5.000 | 4.750 | 4.750 | 400,936 | -0.19(-3.85%) |
Jul 10, 2020 | 4.790 | 4.980 | 4.680 | 4.940 | 364,500 | +0.12(+2.49%) |
Jul 09, 2020 | 5.160 | 5.160 | 4.750 | 4.820 | 617,349 | -0.40(-7.66%) |
Jul 08, 2020 | 5.150 | 5.362 | 5.090 | 5.220 | 534,292 | +0.02(+0.38%) |
Jul 07, 2020 | 5.380 | 5.450 | 5.160 | 5.200 | 437,062 | -0.27(-4.94%) |
Jul 06, 2020 | 5.530 | 5.660 | 5.330 | 5.470 | 653,837 | +0.16(+3.01%) |
Jul 02, 2020 | 5.640 | 5.750 | 5.170 | 5.310 | 621,300 | -0.20(-3.63%) |