Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.832 | 8.063 | 7.690 | 7.796 | 9,813 | -0.11(-1.35%) |
Sep 29, 2020 | 7.503 | 7.902 | 7.503 | 7.902 | 3,420 | -0.06(-0.78%) |
Sep 28, 2020 | 7.876 | 8.053 | 7.796 | 7.965 | 8,262 | +0.34(+4.42%) |
Sep 25, 2020 | 7.486 | 7.636 | 7.450 | 7.628 | 14,544 | +0.17(+2.26%) |
Sep 24, 2020 | 7.379 | 7.690 | 7.273 | 7.459 | 27,303 | +0.11(+1.45%) |
Sep 23, 2020 | 7.778 | 7.876 | 7.290 | 7.353 | 19,792 | -0.29(-3.83%) |
Sep 22, 2020 | 8.000 | 8.000 | 7.503 | 7.645 | 22,084 | -0.29(-3.69%) |
Sep 21, 2020 | 8.124 | 8.169 | 7.929 | 7.938 | 34,778 | -0.34(-4.07%) |
Sep 18, 2020 | 8.523 | 8.550 | 8.248 | 8.275 | 62,914 | -0.12(-1.37%) |
Sep 17, 2020 | 8.257 | 8.443 | 8.248 | 8.390 | 7,435 | +0.09(+1.07%) |
Sep 16, 2020 | 8.293 | 8.399 | 8.257 | 8.302 | 11,589 | +0.04(+0.43%) |
Sep 15, 2020 | 8.346 | 8.426 | 8.244 | 8.266 | 8,856 | -0.12(-1.48%) |
Sep 14, 2020 | 8.395 | 8.639 | 8.315 | 8.390 | 14,410 | +0.10(+1.18%) |
Sep 11, 2020 | 8.186 | 8.506 | 8.124 | 8.293 | 10,034 | +0.08(+0.97%) |
Sep 10, 2020 | 8.231 | 8.284 | 8.124 | 8.213 | 7,652 | -0.02(-0.22%) |
Sep 09, 2020 | 8.284 | 8.319 | 8.169 | 8.231 | 12,947 | -0.06(-0.75%) |
Sep 08, 2020 | 8.568 | 8.568 | 8.284 | 8.293 | 20,253 | -0.27(-3.11%) |
Sep 04, 2020 | 8.550 | 8.656 | 8.324 | 8.559 | 16,686 | +0.12(+1.37%) |
Sep 03, 2020 | 8.630 | 8.630 | 8.364 | 8.443 | 10,695 | -0.20(-2.36%) |
Sep 02, 2020 | 8.497 | 8.647 | 8.310 | 8.647 | 12,086 | +0.12(+1.46%) |
Sep 01, 2020 | 8.452 | 8.577 | 8.377 | 8.523 | 17,006 | +0.05(+0.63%) |
Aug 31, 2020 | 8.568 | 8.577 | 8.364 | 8.470 | 26,626 | -0.12(-1.34%) |
Aug 28, 2020 | 8.603 | 8.603 | 8.310 | 8.585 | 13,868 | +0.04(+0.41%) |
Aug 27, 2020 | 8.471 | 8.550 | 8.295 | 8.550 | 11,000 | +0.14(+1.67%) |
Aug 26, 2020 | 8.295 | 8.462 | 8.295 | 8.409 | 27,080 | +0.04(+0.52%) |
Aug 25, 2020 | 8.322 | 8.471 | 8.244 | 8.366 | 31,077 | +0.11(+1.28%) |
Aug 24, 2020 | 8.208 | 8.322 | 8.208 | 8.260 | 9,914 | +0.06(+0.75%) |
Aug 21, 2020 | 8.330 | 8.330 | 8.146 | 8.199 | 24,264 | -0.13(-1.58%) |
Aug 20, 2020 | 8.392 | 8.546 | 8.172 | 8.330 | 19,113 | -0.18(-2.16%) |
Aug 19, 2020 | 8.383 | 8.524 | 8.243 | 8.515 | 10,234 | +0.11(+1.36%) |
Aug 18, 2020 | 8.541 | 8.541 | 8.287 | 8.401 | 17,953 | -0.18(-2.15%) |
Aug 17, 2020 | 8.620 | 8.655 | 8.383 | 8.585 | 35,764 | -0.03(-0.31%) |
Aug 14, 2020 | 8.409 | 8.620 | 8.409 | 8.611 | 96,261 | +0.14(+1.66%) |
Aug 13, 2020 | 8.611 | 8.778 | 8.366 | 8.471 | 165,562 | -0.22(-2.53%) |
Aug 12, 2020 | 8.646 | 8.769 | 8.453 | 8.690 | 24,414 | +0.19(+2.27%) |
Aug 11, 2020 | 8.778 | 8.910 | 8.383 | 8.497 | 184,662 | -0.22(-2.52%) |
Aug 10, 2020 | 8.480 | 8.769 | 8.348 | 8.717 | 142,663 | +0.28(+3.33%) |
Aug 07, 2020 | 8.164 | 8.532 | 8.164 | 8.436 | 35,770 | +0.30(+3.67%) |
Aug 06, 2020 | 8.155 | 8.278 | 8.120 | 8.137 | 8,075 | -0.10(-1.17%) |
Aug 05, 2020 | 8.155 | 8.234 | 8.120 | 8.234 | 14,470 | +0.16(+1.96%) |
Aug 04, 2020 | 7.988 | 8.137 | 7.979 | 8.076 | 14,208 | +0.04(+0.44%) |
Aug 03, 2020 | 8.093 | 8.239 | 7.988 | 8.041 | 14,929 | -0.04(-0.43%) |
Jul 31, 2020 | 8.366 | 8.409 | 8.032 | 8.076 | 23,353 | -0.34(-4.07%) |
Jul 30, 2020 | 8.603 | 8.603 | 8.374 | 8.418 | 13,461 | -0.27(-3.08%) |
Jul 29, 2020 | 8.246 | 8.761 | 8.246 | 8.686 | 17,720 | +0.22(+2.54%) |
Jul 28, 2020 | 8.515 | 8.690 | 8.445 | 8.471 | 33,969 | -0.12(-1.43%) |
Jul 27, 2020 | 8.550 | 8.594 | 8.418 | 8.594 | 8,514 | +0.12(+1.45%) |
Jul 24, 2020 | 8.638 | 8.638 | 8.383 | 8.471 | 95,806 | -0.11(-1.23%) |
Jul 23, 2020 | 8.497 | 8.725 | 8.405 | 8.576 | 50,632 | +0.01(+0.10%) |
Jul 22, 2020 | 8.515 | 8.638 | 8.366 | 8.567 | 35,393 | -0.25(-2.79%) |
Jul 21, 2020 | 8.392 | 8.813 | 8.392 | 8.813 | 14,760 | +0.40(+4.80%) |
Jul 20, 2020 | 8.181 | 8.409 | 7.997 | 8.409 | 16,031 | +0.16(+1.91%) |
Jul 17, 2020 | 8.418 | 8.427 | 8.251 | 8.251 | 6,037 | -0.20(-2.39%) |
Jul 16, 2020 | 8.611 | 8.611 | 8.190 | 8.453 | 17,189 | -0.18(-2.03%) |
Jul 15, 2020 | 8.471 | 8.796 | 8.453 | 8.629 | 37,604 | +0.31(+3.69%) |
Jul 14, 2020 | 8.427 | 8.427 | 8.181 | 8.322 | 14,519 | -0.25(-2.87%) |
Jul 13, 2020 | 8.462 | 8.646 | 8.453 | 8.567 | 20,579 | +0.18(+2.20%) |
Jul 10, 2020 | 8.120 | 8.383 | 8.102 | 8.383 | 24,150 | +0.34(+4.26%) |
Jul 09, 2020 | 8.146 | 8.427 | 7.979 | 8.041 | 42,915 | -0.18(-2.24%) |
Jul 08, 2020 | 8.172 | 8.453 | 8.102 | 8.225 | 33,007 | +0.03(+0.32%) |
Jul 07, 2020 | 8.629 | 8.629 | 8.164 | 8.199 | 44,117 | -0.49(-5.66%) |
Jul 06, 2020 | 8.980 | 9.024 | 8.629 | 8.690 | 16,821 | -0.13(-1.49%) |
Jul 02, 2020 | 9.138 | 9.138 | 8.769 | 8.822 | 31,327 | -0.14(-1.57%) |