Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.077 | 8.114 | 8.032 | 8.055 | 750,613 | +0.04(+0.46%) |
Sep 29, 2020 | 8.055 | 8.084 | 8.010 | 8.018 | 418,565 | -0.05(-0.64%) |
Sep 28, 2020 | 8.084 | 8.129 | 8.047 | 8.069 | 437,125 | +0.10(+1.30%) |
Sep 25, 2020 | 7.870 | 7.981 | 7.850 | 7.966 | 428,047 | +0.06(+0.75%) |
Sep 24, 2020 | 7.899 | 7.973 | 7.848 | 7.907 | 878,886 | -0.07(-0.93%) |
Sep 23, 2020 | 8.195 | 8.203 | 7.966 | 7.981 | 379,796 | -0.20(-2.44%) |
Sep 22, 2020 | 8.217 | 8.225 | 8.114 | 8.180 | 477,072 | -0.01(-0.14%) |
Sep 21, 2020 | 8.097 | 8.192 | 7.964 | 8.192 | 588,341 | +0.01(+0.18%) |
Sep 18, 2020 | 8.221 | 8.243 | 8.133 | 8.177 | 470,403 | -0.04(-0.45%) |
Sep 17, 2020 | 8.236 | 8.251 | 8.155 | 8.214 | 476,363 | -0.08(-0.97%) |
Sep 16, 2020 | 8.331 | 8.376 | 8.292 | 8.295 | 326,043 | +0.02(+0.27%) |
Sep 15, 2020 | 8.295 | 8.317 | 8.251 | 8.273 | 489,155 | +0.06(+0.71%) |
Sep 14, 2020 | 8.229 | 8.280 | 8.185 | 8.214 | 302,804 | +0.04(+0.54%) |
Sep 11, 2020 | 8.155 | 8.185 | 8.082 | 8.170 | 264,150 | +0.05(+0.63%) |
Sep 10, 2020 | 8.243 | 8.251 | 8.095 | 8.119 | 399,563 | -0.08(-0.98%) |
Sep 09, 2020 | 8.104 | 8.221 | 8.082 | 8.199 | 473,530 | +0.17(+2.10%) |
Sep 08, 2020 | 8.111 | 8.126 | 8.016 | 8.031 | 464,876 | -0.19(-2.32%) |
Sep 04, 2020 | 8.295 | 8.342 | 8.008 | 8.221 | 650,772 | -0.07(-0.80%) |
Sep 03, 2020 | 8.574 | 8.574 | 8.243 | 8.287 | 825,801 | -0.32(-3.75%) |
Sep 02, 2020 | 8.500 | 8.618 | 8.493 | 8.610 | 465,755 | +0.12(+1.47%) |
Sep 01, 2020 | 8.442 | 8.508 | 8.442 | 8.486 | 386,518 | +0.05(+0.61%) |
Aug 31, 2020 | 8.478 | 8.500 | 8.420 | 8.434 | 415,095 | -0.04(-0.52%) |
Aug 28, 2020 | 8.471 | 8.478 | 8.423 | 8.478 | 400,108 | +0.02(+0.26%) |
Aug 27, 2020 | 8.398 | 8.456 | 8.390 | 8.456 | 330,031 | +0.06(+0.70%) |
Aug 26, 2020 | 8.383 | 8.416 | 8.361 | 8.398 | 462,947 | +0.01(+0.09%) |
Aug 25, 2020 | 8.361 | 8.412 | 8.361 | 8.390 | 383,570 | +0.01(+0.18%) |
Aug 24, 2020 | 8.368 | 8.405 | 8.353 | 8.376 | 481,315 | +0.07(+0.79%) |
Aug 21, 2020 | 8.309 | 8.309 | 8.265 | 8.309 | 450,514 | +0.00(+0.04%) |
Aug 20, 2020 | 8.204 | 8.306 | 8.168 | 8.306 | 472,155 | +0.06(+0.71%) |
Aug 19, 2020 | 8.226 | 8.270 | 8.225 | 8.248 | 358,847 | +0.04(+0.53%) |
Aug 18, 2020 | 8.335 | 8.379 | 8.175 | 8.204 | 1,110,944 | -0.15(-1.83%) |
Aug 17, 2020 | 8.306 | 8.357 | 8.292 | 8.357 | 598,912 | +0.08(+0.97%) |
Aug 14, 2020 | 8.226 | 8.277 | 8.182 | 8.277 | 437,675 | +0.07(+0.80%) |
Aug 13, 2020 | 8.255 | 8.277 | 8.212 | 8.212 | 314,125 | -0.05(-0.62%) |
Aug 12, 2020 | 8.182 | 8.263 | 8.175 | 8.263 | 359,853 | +0.11(+1.34%) |
Aug 11, 2020 | 8.190 | 8.233 | 8.124 | 8.153 | 384,222 | +0.00(+0.00%) |
Aug 10, 2020 | 8.146 | 8.197 | 8.124 | 8.153 | 427,244 | +0.02(+0.27%) |
Aug 07, 2020 | 8.131 | 8.153 | 8.102 | 8.131 | 619,662 | -0.01(-0.09%) |
Aug 06, 2020 | 8.153 | 8.182 | 8.124 | 8.139 | 328,757 | -0.01(-0.09%) |
Aug 05, 2020 | 8.139 | 8.168 | 8.131 | 8.146 | 392,516 | +0.00(+0.00%) |
Aug 04, 2020 | 8.073 | 8.146 | 8.058 | 8.146 | 307,052 | +0.06(+0.72%) |
Aug 03, 2020 | 8.008 | 8.099 | 8.002 | 8.088 | 363,863 | +0.10(+1.28%) |
Jul 31, 2020 | 8.022 | 8.022 | 7.927 | 7.986 | 493,397 | +0.01(+0.18%) |
Jul 30, 2020 | 7.949 | 7.971 | 7.884 | 7.971 | 489,156 | -0.03(-0.36%) |
Jul 29, 2020 | 7.906 | 8.000 | 7.906 | 8.000 | 280,116 | +0.10(+1.29%) |
Jul 28, 2020 | 7.898 | 7.957 | 7.884 | 7.898 | 476,106 | -0.01(-0.09%) |
Jul 27, 2020 | 7.876 | 7.942 | 7.869 | 7.906 | 264,941 | +0.02(+0.28%) |
Jul 24, 2020 | 7.869 | 7.913 | 7.840 | 7.884 | 327,879 | -0.01(-0.18%) |
Jul 23, 2020 | 8.000 | 8.015 | 7.884 | 7.898 | 440,661 | -0.10(-1.24%) |
Jul 22, 2020 | 7.997 | 8.004 | 7.961 | 7.997 | 383,097 | +0.01(+0.18%) |
Jul 21, 2020 | 8.019 | 8.033 | 7.975 | 7.983 | 382,436 | +0.02(+0.27%) |
Jul 20, 2020 | 7.947 | 7.968 | 7.910 | 7.961 | 374,090 | +0.02(+0.27%) |
Jul 17, 2020 | 7.932 | 7.954 | 7.874 | 7.939 | 367,323 | +0.03(+0.37%) |
Jul 16, 2020 | 7.853 | 7.925 | 7.838 | 7.910 | 401,054 | +0.01(+0.09%) |
Jul 15, 2020 | 7.918 | 7.961 | 7.866 | 7.903 | 314,945 | +0.07(+0.83%) |
Jul 14, 2020 | 7.701 | 7.853 | 7.701 | 7.838 | 408,999 | +0.05(+0.65%) |
Jul 13, 2020 | 7.881 | 7.961 | 7.780 | 7.787 | 725,867 | -0.09(-1.19%) |
Jul 10, 2020 | 7.802 | 7.910 | 7.802 | 7.881 | 372,302 | +0.04(+0.55%) |
Jul 09, 2020 | 7.910 | 7.932 | 7.780 | 7.838 | 572,945 | -0.10(-1.27%) |
Jul 08, 2020 | 7.889 | 7.939 | 7.831 | 7.939 | 496,042 | +0.10(+1.29%) |
Jul 07, 2020 | 7.874 | 7.925 | 7.838 | 7.838 | 432,660 | -0.04(-0.55%) |
Jul 06, 2020 | 7.925 | 7.944 | 7.845 | 7.881 | 534,115 | +0.04(+0.46%) |
Jul 02, 2020 | 7.889 | 7.928 | 7.824 | 7.845 | 463,856 | +0.01(+0.18%) |