Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.840 | 8.100 | 7.500 | 7.600 | 73,587 | -0.25(-3.18%) |
Sep 29, 2020 | 7.540 | 7.920 | 7.440 | 7.850 | 30,515 | +0.35(+4.67%) |
Sep 28, 2020 | 7.470 | 7.750 | 7.290 | 7.500 | 32,093 | +0.21(+2.88%) |
Sep 25, 2020 | 7.170 | 7.650 | 7.170 | 7.290 | 25,000 | +0.08(+1.11%) |
Sep 24, 2020 | 7.140 | 7.380 | 7.007 | 7.210 | 42,168 | -0.04(-0.55%) |
Sep 23, 2020 | 7.740 | 7.920 | 7.130 | 7.250 | 32,377 | -0.44(-5.72%) |
Sep 22, 2020 | 7.790 | 7.790 | 7.520 | 7.690 | 25,602 | +0.05(+0.65%) |
Sep 21, 2020 | 7.540 | 7.760 | 7.540 | 7.640 | 17,835 | -0.16(-2.05%) |
Sep 18, 2020 | 7.870 | 8.119 | 7.750 | 7.800 | 44,200 | +0.05(+0.65%) |
Sep 17, 2020 | 8.120 | 8.170 | 7.680 | 7.750 | 25,109 | -0.29(-3.61%) |
Sep 16, 2020 | 7.990 | 8.240 | 7.990 | 8.040 | 24,351 | +0.07(+0.88%) |
Sep 15, 2020 | 7.986 | 8.126 | 7.830 | 7.970 | 13,548 | +0.07(+0.89%) |
Sep 14, 2020 | 7.590 | 8.098 | 7.590 | 7.900 | 21,485 | +0.38(+5.05%) |
Sep 11, 2020 | 7.680 | 7.680 | 7.282 | 7.520 | 30,000 | -0.19(-2.46%) |
Sep 10, 2020 | 7.800 | 7.890 | 7.670 | 7.710 | 27,654 | -0.05(-0.64%) |
Sep 09, 2020 | 7.870 | 7.960 | 7.660 | 7.760 | 18,984 | +0.07(+0.91%) |
Sep 08, 2020 | 7.720 | 8.000 | 7.580 | 7.690 | 16,293 | -0.17(-2.16%) |
Sep 04, 2020 | 7.800 | 7.930 | 7.400 | 7.860 | 61,000 | +0.16(+2.08%) |
Sep 03, 2020 | 8.120 | 8.120 | 7.700 | 7.700 | 48,131 | -0.51(-6.21%) |
Sep 02, 2020 | 7.990 | 8.210 | 7.770 | 8.210 | 41,576 | +0.15(+1.86%) |
Sep 01, 2020 | 7.820 | 8.070 | 7.820 | 8.060 | 51,370 | +0.22(+2.81%) |
Aug 31, 2020 | 8.020 | 8.050 | 7.840 | 7.840 | 53,473 | -0.23(-2.85%) |
Aug 28, 2020 | 7.950 | 8.146 | 7.876 | 8.070 | 34,400 | +0.05(+0.62%) |
Aug 27, 2020 | 8.400 | 8.460 | 7.890 | 8.020 | 92,517 | -0.39(-4.64%) |
Aug 26, 2020 | 8.310 | 8.570 | 8.280 | 8.410 | 39,766 | +0.00(+0.00%) |
Aug 25, 2020 | 8.330 | 8.580 | 8.170 | 8.410 | 30,280 | +0.08(+0.96%) |
Aug 24, 2020 | 8.790 | 8.790 | 8.111 | 8.330 | 81,728 | -0.46(-5.23%) |
Aug 21, 2020 | 8.870 | 8.870 | 8.600 | 8.790 | 51,800 | -0.09(-1.01%) |
Aug 20, 2020 | 8.710 | 8.950 | 8.610 | 8.880 | 35,783 | +0.09(+1.02%) |
Aug 19, 2020 | 8.880 | 8.900 | 8.520 | 8.790 | 71,802 | -0.09(-1.01%) |
Aug 18, 2020 | 8.900 | 8.980 | 8.550 | 8.880 | 90,184 | +0.08(+0.91%) |
Aug 17, 2020 | 8.230 | 8.990 | 8.100 | 8.800 | 178,009 | +0.83(+10.41%) |
Aug 14, 2020 | 7.580 | 8.420 | 7.389 | 7.970 | 112,000 | +0.58(+7.85%) |
Aug 13, 2020 | 7.550 | 7.620 | 7.300 | 7.390 | 63,049 | -0.21(-2.76%) |
Aug 12, 2020 | 8.010 | 8.020 | 7.460 | 7.600 | 93,461 | -0.27(-3.43%) |
Aug 11, 2020 | 8.270 | 8.350 | 7.830 | 7.870 | 91,529 | -0.41(-4.95%) |
Aug 10, 2020 | 8.500 | 8.680 | 8.270 | 8.280 | 106,482 | -0.17(-2.01%) |
Aug 07, 2020 | 8.200 | 8.550 | 8.100 | 8.450 | 72,500 | +0.33(+4.06%) |
Aug 06, 2020 | 8.400 | 8.500 | 8.060 | 8.120 | 135,015 | -0.16(-1.93%) |
Aug 05, 2020 | 8.440 | 8.440 | 8.030 | 8.280 | 57,910 | -0.07(-0.84%) |
Aug 04, 2020 | 8.210 | 8.400 | 8.010 | 8.350 | 82,026 | +0.26(+3.21%) |
Aug 03, 2020 | 8.380 | 8.440 | 8.070 | 8.090 | 134,565 | -0.31(-3.69%) |
Jul 31, 2020 | 8.560 | 8.710 | 8.200 | 8.400 | 128,400 | -0.17(-1.98%) |
Jul 30, 2020 | 8.360 | 8.980 | 8.250 | 8.570 | 156,164 | +0.23(+2.76%) |
Jul 29, 2020 | 8.400 | 8.510 | 8.050 | 8.340 | 116,145 | -0.17(-2.00%) |
Jul 28, 2020 | 8.600 | 8.815 | 8.360 | 8.510 | 139,996 | -0.05(-0.58%) |
Jul 27, 2020 | 8.200 | 8.560 | 8.130 | 8.560 | 169,918 | +0.50(+6.20%) |
Jul 24, 2020 | 8.030 | 8.330 | 7.800 | 8.060 | 67,900 | -0.03(-0.37%) |
Jul 23, 2020 | 8.080 | 8.330 | 7.970 | 8.090 | 143,236 | -0.10(-1.22%) |
Jul 22, 2020 | 8.010 | 8.520 | 7.950 | 8.190 | 283,877 | +0.02(+0.24%) |
Jul 21, 2020 | 9.120 | 9.250 | 8.000 | 8.170 | 539,055 | -0.39(-4.56%) |
Jul 20, 2020 | 7.730 | 8.700 | 7.600 | 8.560 | 203,964 | +0.72(+9.18%) |
Jul 17, 2020 | 7.480 | 8.030 | 7.480 | 7.840 | 64,300 | +0.27(+3.57%) |
Jul 16, 2020 | 7.430 | 7.770 | 7.350 | 7.570 | 63,387 | -0.04(-0.53%) |
Jul 15, 2020 | 7.410 | 7.790 | 7.332 | 7.610 | 79,287 | +0.30(+4.10%) |
Jul 14, 2020 | 7.510 | 7.560 | 6.930 | 7.310 | 119,264 | -0.28(-3.69%) |
Jul 13, 2020 | 8.100 | 8.100 | 7.560 | 7.590 | 290,401 | -0.10(-1.30%) |
Jul 10, 2020 | 8.530 | 8.870 | 7.660 | 7.690 | 436,800 | -0.72(-8.56%) |
Jul 09, 2020 | 9.070 | 9.440 | 8.410 | 8.410 | 354,743 | -0.86(-9.28%) |
Jul 08, 2020 | 9.190 | 9.460 | 8.970 | 9.270 | 62,370 | -0.10(-1.07%) |
Jul 07, 2020 | 9.260 | 9.780 | 8.890 | 9.370 | 200,180 | +0.27(+2.97%) |
Jul 06, 2020 | 9.480 | 9.500 | 8.800 | 9.100 | 109,170 | -0.08(-0.87%) |
Jul 02, 2020 | 9.150 | 9.390 | 8.820 | 9.180 | 189,200 | +0.05(+0.55%) |