Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.000 | 8.110 | 7.700 | 7.890 | 223,076 | -0.21(-2.59%) |
Sep 29, 2020 | 8.200 | 8.250 | 7.910 | 8.100 | 184,789 | +0.04(+0.50%) |
Sep 28, 2020 | 7.820 | 8.180 | 7.700 | 8.060 | 209,090 | +0.25(+3.20%) |
Sep 25, 2020 | 7.910 | 8.025 | 7.533 | 7.810 | 156,600 | -0.03(-0.38%) |
Sep 24, 2020 | 7.440 | 8.000 | 7.050 | 7.840 | 347,258 | +0.33(+4.39%) |
Sep 23, 2020 | 8.000 | 8.120 | 7.440 | 7.510 | 462,590 | -0.61(-7.51%) |
Sep 22, 2020 | 8.300 | 8.450 | 8.045 | 8.120 | 215,031 | -0.07(-0.85%) |
Sep 21, 2020 | 8.270 | 8.330 | 8.000 | 8.190 | 296,433 | -0.23(-2.73%) |
Sep 18, 2020 | 8.350 | 8.660 | 8.275 | 8.420 | 223,600 | +0.03(+0.36%) |
Sep 17, 2020 | 8.350 | 8.600 | 8.200 | 8.390 | 201,363 | +0.04(+0.48%) |
Sep 16, 2020 | 8.680 | 8.680 | 8.200 | 8.350 | 280,368 | -0.11(-1.30%) |
Sep 15, 2020 | 8.430 | 8.570 | 8.050 | 8.460 | 356,516 | +0.29(+3.55%) |
Sep 14, 2020 | 8.300 | 8.300 | 8.080 | 8.170 | 296,498 | +0.03(+0.37%) |
Sep 11, 2020 | 8.470 | 8.560 | 8.065 | 8.140 | 329,800 | -0.44(-5.13%) |
Sep 10, 2020 | 8.840 | 8.930 | 8.300 | 8.580 | 388,252 | +0.03(+0.35%) |
Sep 09, 2020 | 8.420 | 8.880 | 8.250 | 8.550 | 324,962 | +0.16(+1.91%) |
Sep 08, 2020 | 8.330 | 8.490 | 8.030 | 8.390 | 316,854 | -0.23(-2.67%) |
Sep 04, 2020 | 8.960 | 8.960 | 8.140 | 8.620 | 355,500 | -0.13(-1.49%) |
Sep 03, 2020 | 9.050 | 9.220 | 8.650 | 8.750 | 286,945 | -0.32(-3.53%) |
Sep 02, 2020 | 9.620 | 9.620 | 8.920 | 9.070 | 352,586 | -0.55(-5.72%) |
Sep 01, 2020 | 9.420 | 9.730 | 8.951 | 9.620 | 596,684 | +0.49(+5.37%) |
Aug 31, 2020 | 8.930 | 9.280 | 8.720 | 9.130 | 310,490 | +0.45(+5.18%) |
Aug 28, 2020 | 8.410 | 8.914 | 8.410 | 8.680 | 183,700 | +0.08(+0.93%) |
Aug 27, 2020 | 8.590 | 8.800 | 8.260 | 8.600 | 202,045 | +0.17(+2.02%) |
Aug 26, 2020 | 8.060 | 8.630 | 8.060 | 8.430 | 235,881 | +0.41(+5.11%) |
Aug 25, 2020 | 8.000 | 8.370 | 8.000 | 8.020 | 364,624 | +0.02(+0.25%) |
Aug 24, 2020 | 9.110 | 9.220 | 7.840 | 8.000 | 603,068 | -0.80(-9.09%) |
Aug 21, 2020 | 9.160 | 9.160 | 8.700 | 8.800 | 232,500 | -0.47(-5.07%) |
Aug 20, 2020 | 9.000 | 9.350 | 8.860 | 9.270 | 194,441 | +0.16(+1.76%) |
Aug 19, 2020 | 9.210 | 9.410 | 8.690 | 9.110 | 413,609 | -0.19(-2.04%) |
Aug 18, 2020 | 9.700 | 9.780 | 9.141 | 9.300 | 360,214 | -0.21(-2.21%) |
Aug 17, 2020 | 9.600 | 9.870 | 9.190 | 9.510 | 395,001 | +0.00(+0.00%) |
Aug 14, 2020 | 9.990 | 9.990 | 9.210 | 9.510 | 373,100 | -0.22(-2.26%) |
Aug 13, 2020 | 9.380 | 9.880 | 9.310 | 9.730 | 464,491 | +0.49(+5.30%) |
Aug 12, 2020 | 8.950 | 9.660 | 8.950 | 9.240 | 509,614 | +0.43(+4.88%) |
Aug 11, 2020 | 9.250 | 9.610 | 8.450 | 8.810 | 970,767 | -1.04(-10.56%) |
Aug 10, 2020 | 9.500 | 10.11 | 9.210 | 9.850 | 868,400 | +0.69(+7.53%) |
Aug 07, 2020 | 9.050 | 9.250 | 8.590 | 9.160 | 545,300 | +0.31(+3.50%) |
Aug 06, 2020 | 9.240 | 9.300 | 8.620 | 8.850 | 503,752 | -0.21(-2.32%) |
Aug 05, 2020 | 9.900 | 9.945 | 8.900 | 9.060 | 769,050 | +0.08(+0.89%) |
Aug 04, 2020 | 8.700 | 9.170 | 8.640 | 8.980 | 893,954 | +0.56(+6.65%) |
Aug 03, 2020 | 8.360 | 9.450 | 8.140 | 8.420 | 785,550 | +0.48(+6.05%) |
Jul 31, 2020 | 7.690 | 8.160 | 7.560 | 7.940 | 484,900 | +0.37(+4.89%) |
Jul 30, 2020 | 7.430 | 7.700 | 6.990 | 7.570 | 458,591 | -0.03(-0.39%) |
Jul 29, 2020 | 7.670 | 7.740 | 7.150 | 7.600 | 410,170 | +0.34(+4.68%) |
Jul 28, 2020 | 6.770 | 7.650 | 6.750 | 7.260 | 743,642 | +0.51(+7.56%) |
Jul 27, 2020 | 6.790 | 6.790 | 6.500 | 6.750 | 653,269 | +0.64(+10.47%) |
Jul 24, 2020 | 6.000 | 6.290 | 6.000 | 6.110 | 261,100 | +0.18(+3.04%) |
Jul 23, 2020 | 6.300 | 6.350 | 5.820 | 5.930 | 601,446 | -0.33(-5.27%) |
Jul 22, 2020 | 6.290 | 6.350 | 6.090 | 6.260 | 409,690 | +0.18(+2.96%) |
Jul 21, 2020 | 5.950 | 6.200 | 5.860 | 6.080 | 614,272 | +0.28(+4.83%) |
Jul 20, 2020 | 5.730 | 5.830 | 5.520 | 5.800 | 423,202 | +0.20(+3.57%) |
Jul 17, 2020 | 5.450 | 5.640 | 5.350 | 5.600 | 294,800 | +0.23(+4.28%) |
Jul 16, 2020 | 5.430 | 5.470 | 5.310 | 5.370 | 148,182 | -0.06(-1.10%) |
Jul 15, 2020 | 5.240 | 5.430 | 5.240 | 5.430 | 173,609 | +0.17(+3.23%) |
Jul 14, 2020 | 5.280 | 5.360 | 5.170 | 5.260 | 242,497 | +0.01(+0.19%) |
Jul 13, 2020 | 5.400 | 5.430 | 5.200 | 5.250 | 348,492 | -0.02(-0.38%) |
Jul 10, 2020 | 5.540 | 5.550 | 5.200 | 5.270 | 360,600 | -0.20(-3.66%) |
Jul 09, 2020 | 5.400 | 5.510 | 5.260 | 5.470 | 373,449 | +0.11(+2.05%) |
Jul 08, 2020 | 5.250 | 5.430 | 5.230 | 5.360 | 358,394 | +0.16(+3.08%) |
Jul 07, 2020 | 5.270 | 5.390 | 5.130 | 5.200 | 400,698 | -0.07(-1.33%) |
Jul 06, 2020 | 5.260 | 5.390 | 5.200 | 5.270 | 317,963 | +0.07(+1.35%) |
Jul 02, 2020 | 5.170 | 5.270 | 5.150 | 5.200 | 336,500 | +0.02(+0.39%) |