Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.638 | 7.148 | 6.623 | 7.085 | 137,863 | +0.45(+6.74%) |
Sep 29, 2020 | 6.754 | 6.756 | 6.414 | 6.638 | 106,645 | -0.10(-1.46%) |
Sep 28, 2020 | 6.575 | 6.826 | 6.343 | 6.736 | 137,401 | +0.25(+3.86%) |
Sep 25, 2020 | 6.396 | 6.656 | 6.316 | 6.486 | 176,619 | +0.00(+0.00%) |
Sep 24, 2020 | 6.656 | 6.665 | 6.360 | 6.486 | 171,687 | -0.23(-3.46%) |
Sep 23, 2020 | 7.380 | 7.380 | 6.468 | 6.718 | 360,239 | -0.55(-7.51%) |
Sep 22, 2020 | 7.497 | 7.523 | 7.103 | 7.264 | 181,936 | -0.13(-1.69%) |
Sep 21, 2020 | 7.890 | 7.890 | 7.291 | 7.389 | 97,192 | -0.49(-6.24%) |
Sep 18, 2020 | 8.078 | 8.141 | 7.845 | 7.881 | 71,877 | -0.21(-2.54%) |
Sep 17, 2020 | 8.194 | 8.427 | 8.033 | 8.087 | 75,141 | -0.10(-1.20%) |
Sep 16, 2020 | 8.033 | 8.373 | 8.033 | 8.185 | 53,404 | +0.13(+1.67%) |
Sep 15, 2020 | 8.275 | 8.275 | 7.980 | 8.051 | 66,658 | -0.07(-0.88%) |
Sep 14, 2020 | 7.658 | 8.247 | 7.634 | 8.123 | 126,430 | +0.47(+6.07%) |
Sep 11, 2020 | 7.479 | 7.801 | 7.461 | 7.658 | 104,518 | +0.21(+2.76%) |
Sep 10, 2020 | 7.380 | 7.488 | 7.327 | 7.452 | 76,744 | +0.06(+0.85%) |
Sep 09, 2020 | 7.622 | 7.622 | 7.246 | 7.389 | 104,360 | -0.09(-1.20%) |
Sep 08, 2020 | 7.443 | 7.595 | 7.255 | 7.479 | 156,324 | -0.09(-1.18%) |
Sep 04, 2020 | 7.872 | 7.872 | 7.318 | 7.568 | 147,108 | -0.13(-1.63%) |
Sep 03, 2020 | 7.613 | 7.863 | 7.514 | 7.693 | 143,039 | +0.06(+0.82%) |
Sep 02, 2020 | 7.756 | 7.836 | 7.532 | 7.631 | 219,285 | -0.11(-1.39%) |
Sep 01, 2020 | 7.917 | 7.917 | 7.613 | 7.738 | 114,735 | -0.13(-1.59%) |
Aug 31, 2020 | 7.944 | 7.971 | 7.738 | 7.863 | 70,549 | -0.16(-2.01%) |
Aug 28, 2020 | 7.488 | 8.051 | 7.488 | 8.024 | 105,860 | +0.50(+6.66%) |
Aug 27, 2020 | 7.658 | 7.826 | 7.425 | 7.523 | 208,994 | -0.16(-2.10%) |
Aug 26, 2020 | 7.845 | 7.863 | 7.631 | 7.684 | 114,564 | -0.17(-2.16%) |
Aug 25, 2020 | 8.087 | 8.087 | 7.828 | 7.854 | 66,910 | -0.15(-1.90%) |
Aug 24, 2020 | 7.765 | 8.060 | 7.693 | 8.006 | 126,999 | +0.25(+3.23%) |
Aug 21, 2020 | 7.783 | 7.828 | 7.702 | 7.756 | 72,771 | -0.09(-1.14%) |
Aug 20, 2020 | 7.783 | 7.863 | 7.711 | 7.845 | 90,893 | +0.01(+0.11%) |
Aug 19, 2020 | 7.989 | 7.989 | 7.783 | 7.836 | 100,122 | -0.13(-1.68%) |
Aug 18, 2020 | 8.516 | 8.516 | 7.890 | 7.971 | 127,932 | -0.55(-6.51%) |
Aug 17, 2020 | 8.624 | 8.633 | 8.445 | 8.525 | 110,818 | -0.10(-1.14%) |
Aug 14, 2020 | 8.382 | 8.651 | 8.239 | 8.624 | 117,262 | +0.24(+2.88%) |
Aug 13, 2020 | 8.239 | 8.463 | 8.159 | 8.382 | 105,788 | +0.13(+1.63%) |
Aug 12, 2020 | 7.935 | 8.293 | 7.926 | 8.248 | 127,698 | +0.38(+4.77%) |
Aug 11, 2020 | 7.756 | 8.203 | 7.756 | 7.872 | 130,992 | +0.10(+1.27%) |
Aug 10, 2020 | 7.819 | 7.998 | 7.747 | 7.774 | 87,862 | -0.10(-1.25%) |
Aug 07, 2020 | 7.828 | 7.926 | 7.649 | 7.872 | 84,844 | +0.04(+0.57%) |
Aug 06, 2020 | 7.917 | 8.024 | 7.711 | 7.828 | 121,708 | -0.09(-1.13%) |
Aug 05, 2020 | 7.899 | 7.962 | 7.720 | 7.917 | 120,270 | +0.04(+0.45%) |
Aug 04, 2020 | 7.622 | 7.998 | 7.622 | 7.881 | 156,374 | +0.17(+2.20%) |
Aug 03, 2020 | 7.783 | 7.953 | 7.640 | 7.711 | 109,997 | -0.07(-0.92%) |
Jul 31, 2020 | 8.078 | 8.116 | 7.693 | 7.783 | 224,240 | -0.31(-3.87%) |
Jul 30, 2020 | 8.185 | 8.266 | 8.051 | 8.096 | 109,065 | -0.23(-2.79%) |
Jul 29, 2020 | 7.872 | 8.409 | 7.863 | 8.329 | 195,811 | +0.47(+5.92%) |
Jul 28, 2020 | 7.917 | 7.917 | 7.693 | 7.863 | 125,682 | +0.13(+1.74%) |
Jul 27, 2020 | 8.006 | 8.105 | 7.711 | 7.729 | 203,774 | -0.30(-3.68%) |
Jul 24, 2020 | 7.890 | 8.141 | 7.801 | 8.024 | 122,404 | +0.11(+1.36%) |
Jul 23, 2020 | 7.881 | 8.006 | 7.801 | 7.917 | 108,976 | -0.03(-0.34%) |
Jul 22, 2020 | 7.845 | 7.962 | 7.658 | 7.944 | 177,862 | +0.07(+0.91%) |
Jul 21, 2020 | 7.899 | 8.156 | 7.819 | 7.872 | 211,140 | +0.05(+0.69%) |
Jul 20, 2020 | 7.756 | 7.980 | 7.613 | 7.819 | 179,337 | +0.08(+1.04%) |
Jul 17, 2020 | 7.711 | 7.862 | 7.595 | 7.738 | 226,475 | +0.08(+1.05%) |
Jul 16, 2020 | 7.935 | 7.935 | 7.586 | 7.658 | 310,174 | -0.28(-3.49%) |
Jul 15, 2020 | 8.069 | 8.114 | 7.836 | 7.935 | 172,637 | -0.04(-0.56%) |
Jul 14, 2020 | 8.221 | 8.221 | 7.631 | 7.980 | 317,897 | -0.24(-2.94%) |
Jul 13, 2020 | 8.677 | 8.704 | 8.069 | 8.221 | 279,674 | -0.33(-3.87%) |
Jul 10, 2020 | 8.391 | 8.588 | 8.373 | 8.552 | 184,780 | +0.14(+1.70%) |
Jul 09, 2020 | 8.856 | 8.856 | 8.320 | 8.409 | 205,944 | -0.50(-5.62%) |
Jul 08, 2020 | 8.767 | 9.152 | 8.767 | 8.910 | 144,629 | +0.08(+0.91%) |
Jul 07, 2020 | 9.089 | 9.152 | 8.794 | 8.829 | 149,170 | -0.30(-3.24%) |
Jul 06, 2020 | 9.214 | 9.321 | 8.633 | 9.125 | 290,965 | +0.09(+0.99%) |
Jul 02, 2020 | 9.688 | 9.751 | 8.990 | 9.035 | 282,032 | -0.77(-7.85%) |