Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.650 | 8.000 | 7.600 | 7.930 | 138,748 | +0.30(+3.93%) |
Sep 29, 2020 | 7.970 | 8.070 | 7.570 | 7.630 | 93,474 | -0.22(-2.80%) |
Sep 28, 2020 | 8.440 | 8.440 | 7.560 | 7.850 | 384,355 | -0.45(-5.36%) |
Sep 25, 2020 | 8.000 | 8.440 | 7.900 | 8.295 | 287,900 | +0.54(+7.03%) |
Sep 24, 2020 | 7.930 | 8.140 | 7.670 | 7.750 | 608,316 | -0.30(-3.73%) |
Sep 23, 2020 | 8.170 | 8.340 | 7.960 | 8.050 | 135,750 | -0.05(-0.62%) |
Sep 22, 2020 | 8.450 | 8.490 | 7.910 | 8.100 | 281,486 | -0.31(-3.69%) |
Sep 21, 2020 | 8.490 | 8.940 | 8.200 | 8.410 | 209,684 | -0.12(-1.41%) |
Sep 18, 2020 | 8.510 | 8.860 | 8.380 | 8.530 | 616,300 | +0.10(+1.19%) |
Sep 17, 2020 | 8.100 | 8.480 | 7.850 | 8.430 | 429,182 | +0.24(+2.93%) |
Sep 16, 2020 | 7.780 | 8.440 | 7.780 | 8.190 | 187,879 | +0.41(+5.27%) |
Sep 15, 2020 | 8.170 | 8.330 | 7.675 | 7.780 | 99,261 | -0.37(-4.54%) |
Sep 14, 2020 | 7.670 | 8.320 | 7.670 | 8.150 | 154,760 | +0.51(+6.68%) |
Sep 11, 2020 | 7.820 | 7.950 | 7.460 | 7.640 | 109,300 | -0.11(-1.42%) |
Sep 10, 2020 | 8.200 | 8.370 | 7.610 | 7.750 | 200,169 | -0.44(-5.37%) |
Sep 09, 2020 | 8.100 | 8.450 | 7.830 | 8.190 | 233,241 | +0.13(+1.61%) |
Sep 08, 2020 | 7.390 | 8.240 | 7.315 | 8.060 | 214,816 | +0.56(+7.47%) |
Sep 04, 2020 | 7.320 | 7.700 | 7.080 | 7.500 | 130,900 | +0.24(+3.31%) |
Sep 03, 2020 | 7.500 | 7.545 | 7.020 | 7.260 | 87,701 | -0.23(-3.07%) |
Sep 02, 2020 | 7.250 | 7.800 | 7.010 | 7.490 | 154,899 | +0.24(+3.31%) |
Sep 01, 2020 | 7.250 | 7.280 | 7.100 | 7.250 | 132,847 | -0.02(-0.28%) |
Aug 31, 2020 | 7.120 | 7.320 | 7.120 | 7.270 | 143,792 | +0.05(+0.69%) |
Aug 28, 2020 | 7.540 | 7.560 | 7.050 | 7.220 | 193,200 | -0.39(-5.06%) |
Aug 27, 2020 | 7.600 | 7.630 | 7.230 | 7.605 | 269,116 | +0.01(+0.07%) |
Aug 26, 2020 | 7.650 | 7.760 | 7.500 | 7.600 | 158,113 | -0.02(-0.20%) |
Aug 25, 2020 | 7.640 | 7.750 | 7.430 | 7.615 | 112,069 | -0.04(-0.46%) |
Aug 24, 2020 | 7.600 | 7.920 | 7.350 | 7.650 | 256,181 | +0.06(+0.72%) |
Aug 21, 2020 | 8.310 | 8.440 | 7.490 | 7.595 | 288,500 | -0.72(-8.60%) |
Aug 20, 2020 | 8.310 | 8.450 | 8.000 | 8.310 | 235,018 | -0.07(-0.84%) |
Aug 19, 2020 | 8.170 | 8.600 | 7.880 | 8.380 | 277,441 | +0.22(+2.70%) |
Aug 18, 2020 | 7.990 | 8.300 | 7.720 | 8.160 | 273,731 | +0.47(+6.11%) |
Aug 17, 2020 | 7.560 | 7.990 | 7.480 | 7.690 | 277,581 | +0.07(+0.92%) |
Aug 14, 2020 | 7.600 | 7.800 | 7.310 | 7.620 | 466,100 | -0.11(-1.42%) |
Aug 13, 2020 | 7.780 | 8.100 | 7.610 | 7.730 | 416,944 | -0.04(-0.51%) |
Aug 12, 2020 | 8.840 | 8.900 | 7.610 | 7.770 | 1,281,447 | -1.13(-12.70%) |
Aug 11, 2020 | 12.00 | 12.00 | 8.880 | 8.900 | 2,020,426 | -8.22(-48.01%) |
Aug 10, 2020 | 17.13 | 18.38 | 17.05 | 17.12 | 61,250 | -0.01(-0.06%) |
Aug 07, 2020 | 16.32 | 17.82 | 16.12 | 17.13 | 16,200 | +0.60(+3.63%) |
Aug 06, 2020 | 16.44 | 16.68 | 16.22 | 16.53 | 26,402 | -0.19(-1.14%) |
Aug 05, 2020 | 15.98 | 16.85 | 15.34 | 16.72 | 37,281 | +1.02(+6.50%) |
Aug 04, 2020 | 16.34 | 16.34 | 15.26 | 15.70 | 19,580 | -0.50(-3.09%) |
Aug 03, 2020 | 16.02 | 16.40 | 15.46 | 16.20 | 25,579 | +0.33(+2.08%) |
Jul 31, 2020 | 15.76 | 16.40 | 15.44 | 15.87 | 33,400 | +0.12(+0.76%) |
Jul 30, 2020 | 16.06 | 16.50 | 15.21 | 15.75 | 53,359 | -0.15(-0.94%) |
Jul 29, 2020 | 16.30 | 16.54 | 15.89 | 15.90 | 27,066 | -0.21(-1.30%) |
Jul 28, 2020 | 16.19 | 17.35 | 16.00 | 16.11 | 14,952 | -0.10(-0.62%) |
Jul 27, 2020 | 16.71 | 16.71 | 15.51 | 16.21 | 66,304 | -0.49(-2.93%) |
Jul 24, 2020 | 17.62 | 18.07 | 16.59 | 16.70 | 62,800 | -0.92(-5.22%) |
Jul 23, 2020 | 17.74 | 18.05 | 17.47 | 17.62 | 22,184 | -0.21(-1.18%) |
Jul 22, 2020 | 17.75 | 18.50 | 17.52 | 17.83 | 29,779 | -0.02(-0.11%) |
Jul 21, 2020 | 18.28 | 18.44 | 17.62 | 17.85 | 45,782 | -0.14(-0.78%) |
Jul 20, 2020 | 17.94 | 18.13 | 17.61 | 17.99 | 23,171 | +0.11(+0.62%) |
Jul 17, 2020 | 17.80 | 18.66 | 17.45 | 17.88 | 38,000 | +0.10(+0.56%) |
Jul 16, 2020 | 17.72 | 18.61 | 17.50 | 17.78 | 66,425 | +0.07(+0.40%) |
Jul 15, 2020 | 18.25 | 18.33 | 17.23 | 17.71 | 177,270 | +0.05(+0.28%) |
Jul 14, 2020 | 18.39 | 19.24 | 17.17 | 17.66 | 73,670 | -0.77(-4.18%) |
Jul 13, 2020 | 19.38 | 19.67 | 18.34 | 18.43 | 60,902 | -0.96(-4.95%) |
Jul 10, 2020 | 19.41 | 20.23 | 18.90 | 19.39 | 30,800 | +0.08(+0.41%) |
Jul 09, 2020 | 20.80 | 21.21 | 18.73 | 19.31 | 82,668 | -1.39(-6.71%) |
Jul 08, 2020 | 18.07 | 21.44 | 17.96 | 20.70 | 131,192 | +2.64(+14.62%) |
Jul 07, 2020 | 18.15 | 18.55 | 17.67 | 18.06 | 20,341 | -0.19(-1.04%) |
Jul 06, 2020 | 18.11 | 18.39 | 17.15 | 18.25 | 35,681 | +0.40(+2.24%) |
Jul 02, 2020 | 17.38 | 19.00 | 17.32 | 17.85 | 49,700 | +0.78(+4.57%) |