Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.010 | 8.165 | 7.800 | 8.050 | 5,900 | +0.01(+0.12%) |
Oct 29, 2020 | 8.020 | 8.240 | 8.000 | 8.040 | 23,437 | -0.05(-0.62%) |
Oct 28, 2020 | 8.080 | 8.120 | 7.800 | 8.090 | 22,273 | -0.23(-2.76%) |
Oct 27, 2020 | 8.286 | 8.320 | 8.160 | 8.320 | 8,109 | -0.15(-1.77%) |
Oct 26, 2020 | 8.220 | 8.550 | 8.040 | 8.470 | 17,563 | +0.05(+0.59%) |
Oct 23, 2020 | 8.370 | 8.428 | 8.250 | 8.420 | 3,200 | -0.12(-1.41%) |
Oct 22, 2020 | 8.570 | 8.700 | 8.360 | 8.540 | 8,440 | +0.00(+0.00%) |
Oct 21, 2020 | 8.325 | 8.659 | 8.180 | 8.540 | 22,508 | +0.36(+4.40%) |
Oct 20, 2020 | 8.240 | 8.270 | 8.050 | 8.180 | 14,011 | +0.06(+0.74%) |
Oct 19, 2020 | 8.330 | 8.330 | 8.100 | 8.120 | 8,617 | -0.08(-0.98%) |
Oct 16, 2020 | 8.200 | 8.330 | 8.200 | 8.200 | 18,200 | -0.00(-0.02%) |
Oct 15, 2020 | 7.860 | 8.202 | 7.860 | 8.202 | 8,957 | +0.38(+4.88%) |
Oct 14, 2020 | 8.900 | 8.900 | 7.740 | 7.820 | 36,328 | -0.70(-8.22%) |
Oct 13, 2020 | 7.490 | 8.700 | 7.422 | 8.520 | 84,231 | +1.08(+14.52%) |
Oct 12, 2020 | 7.440 | 7.440 | 7.370 | 7.440 | 7,386 | -0.08(-1.06%) |
Oct 09, 2020 | 7.360 | 7.545 | 7.200 | 7.520 | 12,300 | +0.17(+2.31%) |
Oct 08, 2020 | 7.350 | 7.550 | 7.310 | 7.350 | 7,286 | +0.01(+0.14%) |
Oct 07, 2020 | 7.230 | 7.340 | 7.180 | 7.340 | 2,795 | +0.04(+0.55%) |
Oct 06, 2020 | 7.277 | 7.447 | 7.100 | 7.300 | 25,508 | +0.02(+0.34%) |
Oct 05, 2020 | 7.150 | 7.350 | 7.100 | 7.275 | 4,479 | +0.12(+1.75%) |
Oct 02, 2020 | 7.100 | 7.150 | 7.060 | 7.150 | 8,800 | +0.04(+0.56%) |
Oct 01, 2020 | 7.330 | 7.330 | 7.060 | 7.110 | 1,127 | -0.13(-1.80%) |
Sep 30, 2020 | 7.180 | 7.250 | 7.070 | 7.240 | 8,807 | +0.00(+0.00%) |
Sep 29, 2020 | 7.240 | 7.372 | 7.110 | 7.240 | 10,659 | -0.07(-0.91%) |
Sep 28, 2020 | 7.300 | 7.441 | 7.050 | 7.306 | 6,178 | +0.02(+0.22%) |
Sep 25, 2020 | 7.100 | 7.320 | 7.100 | 7.290 | 12,900 | +0.14(+1.96%) |
Sep 24, 2020 | 7.120 | 7.370 | 7.060 | 7.150 | 11,148 | -0.02(-0.28%) |
Sep 23, 2020 | 7.350 | 7.420 | 7.121 | 7.170 | 44,673 | -0.18(-2.45%) |
Sep 22, 2020 | 7.280 | 7.474 | 7.270 | 7.350 | 3,720 | +0.04(+0.55%) |
Sep 21, 2020 | 7.460 | 7.470 | 7.275 | 7.310 | 19,857 | -0.22(-2.92%) |
Sep 18, 2020 | 7.620 | 7.820 | 7.300 | 7.530 | 21,300 | -0.22(-2.84%) |
Sep 17, 2020 | 7.510 | 8.060 | 7.510 | 7.750 | 15,407 | -0.04(-0.51%) |
Sep 16, 2020 | 7.550 | 7.800 | 7.550 | 7.790 | 17,702 | +0.24(+3.18%) |
Sep 15, 2020 | 7.490 | 7.640 | 7.390 | 7.550 | 18,264 | +0.06(+0.80%) |
Sep 14, 2020 | 7.550 | 7.790 | 7.280 | 7.490 | 38,571 | -0.09(-1.19%) |
Sep 11, 2020 | 7.790 | 7.800 | 7.000 | 7.580 | 69,800 | +0.00(+0.00%) |
Sep 10, 2020 | 7.610 | 7.610 | 7.550 | 7.580 | 91,818 | -0.07(-0.92%) |
Sep 09, 2020 | 7.620 | 7.800 | 7.461 | 7.650 | 9,981 | -0.02(-0.26%) |
Sep 08, 2020 | 7.430 | 7.670 | 7.300 | 7.670 | 16,322 | +0.15(+1.99%) |
Sep 04, 2020 | 7.580 | 7.580 | 7.400 | 7.520 | 3,300 | -0.15(-1.96%) |
Sep 03, 2020 | 7.720 | 7.890 | 7.607 | 7.670 | 14,836 | -0.42(-5.19%) |
Sep 02, 2020 | 7.780 | 8.090 | 7.650 | 8.090 | 14,476 | +0.58(+7.72%) |
Sep 01, 2020 | 7.780 | 7.890 | 7.510 | 7.510 | 7,554 | -0.38(-4.82%) |
Aug 31, 2020 | 7.810 | 7.930 | 7.695 | 7.890 | 3,969 | +0.08(+1.02%) |
Aug 28, 2020 | 7.580 | 7.830 | 7.550 | 7.810 | 14,400 | +0.31(+4.13%) |
Aug 27, 2020 | 7.540 | 7.870 | 7.500 | 7.500 | 21,506 | -0.10(-1.32%) |
Aug 26, 2020 | 7.810 | 7.880 | 7.500 | 7.600 | 39,873 | -0.14(-1.81%) |
Aug 25, 2020 | 7.560 | 7.790 | 7.500 | 7.740 | 45,029 | -0.04(-0.51%) |
Aug 24, 2020 | 8.000 | 8.000 | 7.460 | 7.780 | 44,041 | -0.22(-2.75%) |
Aug 21, 2020 | 8.060 | 8.100 | 7.870 | 8.000 | 12,000 | -0.18(-2.20%) |
Aug 20, 2020 | 7.850 | 8.180 | 7.700 | 8.180 | 30,810 | +0.36(+4.60%) |
Aug 19, 2020 | 7.740 | 7.920 | 7.700 | 7.820 | 16,550 | -0.07(-0.89%) |
Aug 18, 2020 | 7.780 | 8.090 | 7.760 | 7.890 | 16,146 | +0.03(+0.38%) |
Aug 17, 2020 | 7.880 | 7.979 | 7.619 | 7.860 | 29,296 | -0.11(-1.38%) |
Aug 14, 2020 | 7.520 | 7.980 | 7.420 | 7.970 | 41,200 | +0.32(+4.18%) |
Aug 13, 2020 | 7.940 | 8.020 | 7.557 | 7.650 | 30,515 | -0.30(-3.77%) |
Aug 12, 2020 | 8.420 | 8.470 | 7.760 | 7.950 | 38,103 | -0.42(-5.02%) |
Aug 11, 2020 | 8.540 | 8.540 | 8.050 | 8.370 | 19,798 | +0.48(+6.08%) |
Aug 10, 2020 | 7.640 | 8.530 | 7.510 | 7.890 | 84,253 | +0.53(+7.20%) |
Aug 07, 2020 | 7.396 | 7.426 | 7.270 | 7.360 | 13,800 | -0.14(-1.87%) |
Aug 06, 2020 | 7.790 | 7.800 | 7.500 | 7.500 | 50,080 | -0.30(-3.85%) |
Aug 05, 2020 | 8.000 | 8.290 | 7.581 | 7.800 | 51,506 | -0.10(-1.27%) |
Aug 04, 2020 | 7.820 | 7.910 | 7.630 | 7.900 | 30,142 | +0.11(+1.41%) |