Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.520 | 8.620 | 8.090 | 8.160 | 425,722 | -0.35(-4.11%) |
Sep 29, 2020 | 8.330 | 8.880 | 8.270 | 8.510 | 470,981 | +0.17(+2.04%) |
Sep 28, 2020 | 8.370 | 8.600 | 8.270 | 8.340 | 315,688 | +0.01(+0.12%) |
Sep 25, 2020 | 8.040 | 8.480 | 8.020 | 8.330 | 410,900 | +0.29(+3.61%) |
Sep 24, 2020 | 7.970 | 8.230 | 7.810 | 8.040 | 246,393 | +0.03(+0.37%) |
Sep 23, 2020 | 8.400 | 8.500 | 7.930 | 8.010 | 383,667 | -0.36(-4.30%) |
Sep 22, 2020 | 8.160 | 8.370 | 8.100 | 8.370 | 273,211 | +0.24(+2.95%) |
Sep 21, 2020 | 7.760 | 8.160 | 7.700 | 8.130 | 366,653 | +0.14(+1.75%) |
Sep 18, 2020 | 8.120 | 8.120 | 7.770 | 7.990 | 562,100 | -0.04(-0.50%) |
Sep 17, 2020 | 7.970 | 8.150 | 7.870 | 8.030 | 284,842 | -0.02(-0.25%) |
Sep 16, 2020 | 8.080 | 8.325 | 8.000 | 8.050 | 277,828 | +0.03(+0.37%) |
Sep 15, 2020 | 7.870 | 8.120 | 7.820 | 8.020 | 340,684 | +0.30(+3.89%) |
Sep 14, 2020 | 7.650 | 7.750 | 7.500 | 7.720 | 245,697 | +0.08(+1.05%) |
Sep 11, 2020 | 7.500 | 7.770 | 7.490 | 7.640 | 266,800 | +0.16(+2.14%) |
Sep 10, 2020 | 7.580 | 7.690 | 7.430 | 7.480 | 345,022 | -0.08(-1.06%) |
Sep 09, 2020 | 7.630 | 7.780 | 7.310 | 7.560 | 539,072 | +0.03(+0.40%) |
Sep 08, 2020 | 8.000 | 8.080 | 7.500 | 7.530 | 697,217 | -0.64(-7.83%) |
Sep 04, 2020 | 8.090 | 8.290 | 7.500 | 8.170 | 736,200 | +0.27(+3.42%) |
Sep 03, 2020 | 8.050 | 8.100 | 7.780 | 7.900 | 353,772 | -0.27(-3.30%) |
Sep 02, 2020 | 8.320 | 8.340 | 7.971 | 8.170 | 288,481 | +0.03(+0.37%) |
Sep 01, 2020 | 7.920 | 8.240 | 7.850 | 8.140 | 314,819 | +0.21(+2.65%) |
Aug 31, 2020 | 8.130 | 8.160 | 7.860 | 7.930 | 405,756 | -0.18(-2.22%) |
Aug 28, 2020 | 8.160 | 8.250 | 7.850 | 8.110 | 597,000 | -0.03(-0.37%) |
Aug 27, 2020 | 8.650 | 8.740 | 8.130 | 8.140 | 649,578 | -0.49(-5.68%) |
Aug 26, 2020 | 8.400 | 8.997 | 8.400 | 8.630 | 765,048 | +0.23(+2.74%) |
Aug 25, 2020 | 8.520 | 8.534 | 8.270 | 8.400 | 448,038 | -0.01(-0.12%) |
Aug 24, 2020 | 8.740 | 9.550 | 8.110 | 8.410 | 1,042,569 | -0.26(-3.00%) |
Aug 21, 2020 | 8.600 | 8.780 | 8.460 | 8.670 | 586,600 | +0.19(+2.24%) |
Aug 20, 2020 | 8.510 | 8.800 | 8.390 | 8.480 | 396,607 | -0.12(-1.40%) |
Aug 19, 2020 | 8.140 | 8.880 | 8.100 | 8.600 | 2,186,313 | +0.65(+8.18%) |
Aug 18, 2020 | 8.000 | 8.080 | 7.850 | 7.950 | 339,216 | -0.05(-0.62%) |
Aug 17, 2020 | 7.900 | 8.090 | 7.850 | 8.000 | 269,068 | +0.12(+1.52%) |
Aug 14, 2020 | 7.900 | 8.040 | 7.730 | 7.880 | 421,600 | -0.04(-0.51%) |
Aug 13, 2020 | 8.020 | 8.190 | 7.900 | 7.920 | 305,668 | -0.09(-1.12%) |
Aug 12, 2020 | 7.750 | 8.040 | 7.750 | 8.010 | 298,718 | +0.30(+3.89%) |
Aug 11, 2020 | 7.820 | 7.980 | 7.660 | 7.710 | 683,398 | -0.03(-0.39%) |
Aug 10, 2020 | 7.940 | 8.020 | 7.730 | 7.740 | 456,126 | -0.20(-2.52%) |
Aug 07, 2020 | 7.830 | 8.089 | 7.807 | 7.940 | 323,600 | +0.04(+0.51%) |
Aug 06, 2020 | 8.160 | 8.280 | 7.830 | 7.900 | 511,201 | -0.25(-3.07%) |
Aug 05, 2020 | 8.020 | 8.220 | 7.910 | 8.150 | 293,178 | +0.10(+1.24%) |
Aug 04, 2020 | 8.030 | 8.070 | 7.820 | 8.050 | 480,156 | +0.06(+0.69%) |
Aug 03, 2020 | 7.990 | 8.120 | 7.840 | 7.995 | 511,283 | +0.05(+0.69%) |
Jul 31, 2020 | 8.250 | 8.410 | 7.720 | 7.940 | 780,700 | -0.28(-3.41%) |
Jul 30, 2020 | 8.110 | 8.430 | 8.070 | 8.220 | 543,662 | -0.03(-0.36%) |
Jul 29, 2020 | 8.220 | 8.300 | 7.960 | 8.250 | 482,360 | +0.17(+2.10%) |
Jul 28, 2020 | 8.220 | 8.280 | 7.920 | 8.080 | 332,571 | -0.17(-2.06%) |
Jul 27, 2020 | 7.980 | 8.330 | 7.940 | 8.250 | 359,623 | +0.30(+3.77%) |
Jul 24, 2020 | 8.000 | 8.065 | 7.740 | 7.950 | 315,600 | -0.14(-1.73%) |
Jul 23, 2020 | 8.100 | 8.280 | 7.930 | 8.090 | 323,791 | +0.03(+0.37%) |
Jul 22, 2020 | 8.040 | 8.270 | 8.000 | 8.060 | 432,529 | -0.21(-2.60%) |
Jul 21, 2020 | 8.710 | 8.730 | 8.220 | 8.275 | 370,427 | -0.21(-2.42%) |
Jul 20, 2020 | 8.000 | 8.880 | 8.000 | 8.480 | 1,087,939 | +0.51(+6.40%) |
Jul 17, 2020 | 7.760 | 8.040 | 7.750 | 7.970 | 354,000 | +0.22(+2.84%) |
Jul 16, 2020 | 7.790 | 7.920 | 7.670 | 7.750 | 330,629 | -0.20(-2.52%) |
Jul 15, 2020 | 7.980 | 8.090 | 7.710 | 7.950 | 375,263 | +0.12(+1.53%) |
Jul 14, 2020 | 7.790 | 7.890 | 7.370 | 7.830 | 549,224 | +0.04(+0.51%) |
Jul 13, 2020 | 8.380 | 8.440 | 7.770 | 7.790 | 463,010 | -0.51(-6.14%) |
Jul 10, 2020 | 8.400 | 8.570 | 8.240 | 8.300 | 379,100 | +0.00(+0.00%) |
Jul 09, 2020 | 8.310 | 8.380 | 8.080 | 8.300 | 315,809 | +0.02(+0.24%) |
Jul 08, 2020 | 8.110 | 8.350 | 7.960 | 8.280 | 526,352 | +0.17(+2.10%) |
Jul 07, 2020 | 8.440 | 8.500 | 8.090 | 8.110 | 415,292 | -0.33(-3.91%) |
Jul 06, 2020 | 8.480 | 8.640 | 8.340 | 8.440 | 454,960 | +0.14(+1.69%) |
Jul 02, 2020 | 8.320 | 8.450 | 8.155 | 8.300 | 334,400 | +0.14(+1.72%) |