Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.833 | 8.065 | 7.692 | 7.798 | 9,811 | -0.11(-1.35%) |
Sep 29, 2020 | 7.505 | 7.904 | 7.505 | 7.904 | 3,419 | -0.06(-0.78%) |
Sep 28, 2020 | 7.878 | 8.055 | 7.798 | 7.967 | 8,260 | +0.34(+4.42%) |
Sep 25, 2020 | 7.487 | 7.638 | 7.452 | 7.629 | 14,541 | +0.17(+2.26%) |
Sep 24, 2020 | 7.381 | 7.692 | 7.275 | 7.461 | 27,296 | +0.11(+1.45%) |
Sep 23, 2020 | 7.780 | 7.878 | 7.292 | 7.354 | 19,787 | -0.29(-3.83%) |
Sep 22, 2020 | 8.002 | 8.002 | 7.505 | 7.647 | 22,078 | -0.29(-3.69%) |
Sep 21, 2020 | 8.126 | 8.171 | 7.931 | 7.940 | 34,769 | -0.34(-4.07%) |
Sep 18, 2020 | 8.525 | 8.552 | 8.250 | 8.277 | 62,898 | -0.12(-1.37%) |
Sep 17, 2020 | 8.259 | 8.446 | 8.250 | 8.392 | 7,433 | +0.09(+1.07%) |
Sep 16, 2020 | 8.295 | 8.401 | 8.259 | 8.304 | 11,586 | +0.04(+0.43%) |
Sep 15, 2020 | 8.348 | 8.428 | 8.246 | 8.268 | 8,854 | -0.12(-1.48%) |
Sep 14, 2020 | 8.397 | 8.641 | 8.317 | 8.392 | 14,406 | +0.10(+1.18%) |
Sep 11, 2020 | 8.188 | 8.508 | 8.126 | 8.295 | 10,032 | +0.08(+0.97%) |
Sep 10, 2020 | 8.233 | 8.286 | 8.126 | 8.215 | 7,650 | -0.02(-0.22%) |
Sep 09, 2020 | 8.286 | 8.321 | 8.171 | 8.233 | 12,943 | -0.06(-0.75%) |
Sep 08, 2020 | 8.570 | 8.570 | 8.286 | 8.295 | 20,248 | -0.27(-3.11%) |
Sep 04, 2020 | 8.552 | 8.659 | 8.326 | 8.561 | 16,682 | +0.12(+1.37%) |
Sep 03, 2020 | 8.632 | 8.632 | 8.366 | 8.446 | 10,692 | -0.20(-2.36%) |
Sep 02, 2020 | 8.499 | 8.650 | 8.313 | 8.650 | 12,083 | +0.12(+1.46%) |
Sep 01, 2020 | 8.454 | 8.579 | 8.379 | 8.525 | 17,001 | +0.05(+0.63%) |
Aug 31, 2020 | 8.570 | 8.579 | 8.366 | 8.472 | 26,620 | -0.12(-1.34%) |
Aug 28, 2020 | 8.605 | 8.605 | 8.313 | 8.588 | 13,864 | +0.04(+0.41%) |
Aug 27, 2020 | 8.473 | 8.552 | 8.297 | 8.552 | 10,997 | +0.14(+1.67%) |
Aug 26, 2020 | 8.297 | 8.464 | 8.297 | 8.412 | 27,074 | +0.04(+0.52%) |
Aug 25, 2020 | 8.324 | 8.473 | 8.246 | 8.368 | 31,069 | +0.11(+1.28%) |
Aug 24, 2020 | 8.210 | 8.324 | 8.210 | 8.262 | 9,911 | +0.06(+0.75%) |
Aug 21, 2020 | 8.333 | 8.333 | 8.148 | 8.201 | 24,258 | -0.13(-1.58%) |
Aug 20, 2020 | 8.394 | 8.548 | 8.175 | 8.333 | 19,108 | -0.18(-2.16%) |
Aug 19, 2020 | 8.385 | 8.526 | 8.245 | 8.517 | 10,231 | +0.11(+1.36%) |
Aug 18, 2020 | 8.543 | 8.543 | 8.289 | 8.403 | 17,949 | -0.18(-2.15%) |
Aug 17, 2020 | 8.622 | 8.657 | 8.385 | 8.587 | 35,755 | -0.03(-0.31%) |
Aug 14, 2020 | 8.412 | 8.622 | 8.412 | 8.614 | 96,237 | +0.14(+1.66%) |
Aug 13, 2020 | 8.614 | 8.780 | 8.368 | 8.473 | 165,520 | -0.22(-2.53%) |
Aug 12, 2020 | 8.649 | 8.772 | 8.455 | 8.693 | 24,407 | +0.19(+2.27%) |
Aug 11, 2020 | 8.780 | 8.912 | 8.385 | 8.499 | 184,615 | -0.22(-2.52%) |
Aug 10, 2020 | 8.482 | 8.772 | 8.350 | 8.719 | 142,627 | +0.28(+3.33%) |
Aug 07, 2020 | 8.166 | 8.535 | 8.166 | 8.438 | 35,761 | +0.30(+3.67%) |
Aug 06, 2020 | 8.157 | 8.280 | 8.122 | 8.139 | 8,073 | -0.10(-1.17%) |
Aug 05, 2020 | 8.157 | 8.236 | 8.122 | 8.236 | 14,466 | +0.16(+1.96%) |
Aug 04, 2020 | 7.990 | 8.139 | 7.981 | 8.078 | 14,204 | +0.04(+0.44%) |
Aug 03, 2020 | 8.095 | 8.242 | 7.990 | 8.043 | 14,925 | -0.04(-0.43%) |
Jul 31, 2020 | 8.368 | 8.412 | 8.034 | 8.078 | 23,347 | -0.34(-4.07%) |
Jul 30, 2020 | 8.605 | 8.605 | 8.376 | 8.420 | 13,458 | -0.27(-3.08%) |
Jul 29, 2020 | 8.248 | 8.763 | 8.248 | 8.688 | 17,715 | +0.22(+2.54%) |
Jul 28, 2020 | 8.517 | 8.693 | 8.447 | 8.473 | 33,960 | -0.12(-1.43%) |
Jul 27, 2020 | 8.552 | 8.596 | 8.420 | 8.596 | 8,512 | +0.12(+1.45%) |
Jul 24, 2020 | 8.640 | 8.640 | 8.385 | 8.473 | 95,781 | -0.11(-1.23%) |
Jul 23, 2020 | 8.499 | 8.728 | 8.407 | 8.578 | 50,619 | +0.01(+0.10%) |
Jul 22, 2020 | 8.517 | 8.640 | 8.368 | 8.570 | 35,384 | -0.25(-2.79%) |
Jul 21, 2020 | 8.394 | 8.815 | 8.394 | 8.815 | 14,756 | +0.40(+4.80%) |
Jul 20, 2020 | 8.183 | 8.412 | 7.999 | 8.412 | 16,027 | +0.16(+1.91%) |
Jul 17, 2020 | 8.420 | 8.429 | 8.254 | 8.254 | 6,036 | -0.20(-2.39%) |
Jul 16, 2020 | 8.614 | 8.614 | 8.192 | 8.455 | 17,184 | -0.18(-2.03%) |
Jul 15, 2020 | 8.473 | 8.798 | 8.455 | 8.631 | 37,595 | +0.31(+3.69%) |
Jul 14, 2020 | 8.429 | 8.429 | 8.183 | 8.324 | 14,515 | -0.25(-2.87%) |
Jul 13, 2020 | 8.464 | 8.649 | 8.455 | 8.570 | 20,574 | +0.18(+2.20%) |
Jul 10, 2020 | 8.122 | 8.385 | 8.104 | 8.385 | 24,144 | +0.34(+4.26%) |
Jul 09, 2020 | 8.148 | 8.429 | 7.981 | 8.043 | 42,904 | -0.18(-2.24%) |
Jul 08, 2020 | 8.175 | 8.455 | 8.104 | 8.227 | 32,998 | +0.03(+0.32%) |
Jul 07, 2020 | 8.631 | 8.631 | 8.166 | 8.201 | 44,106 | -0.49(-5.66%) |
Jul 06, 2020 | 8.982 | 9.026 | 8.631 | 8.693 | 16,817 | -0.13(-1.49%) |
Jul 02, 2020 | 9.140 | 9.140 | 8.772 | 8.824 | 31,319 | -0.14(-1.57%) |