Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.560 | 8.650 | 8.400 | 8.600 | 5,589 | +0.05(+0.58%) |
Sep 29, 2020 | 8.550 | 8.600 | 8.550 | 8.550 | 1,206 | +0.28(+3.39%) |
Sep 28, 2020 | 8.640 | 8.650 | 8.220 | 8.270 | 5,255 | -0.06(-0.72%) |
Sep 25, 2020 | 8.230 | 8.410 | 8.120 | 8.330 | 3,300 | +0.22(+2.71%) |
Sep 24, 2020 | 8.275 | 8.275 | 8.110 | 8.110 | 4,990 | -0.32(-3.80%) |
Sep 23, 2020 | 8.890 | 8.900 | 8.290 | 8.430 | 8,062 | -0.17(-1.98%) |
Sep 22, 2020 | 8.920 | 9.035 | 8.600 | 8.600 | 4,053 | -0.13(-1.49%) |
Sep 21, 2020 | 9.500 | 9.500 | 8.630 | 8.730 | 24,533 | -1.26(-12.61%) |
Sep 18, 2020 | 8.550 | 9.990 | 8.250 | 9.990 | 120,500 | +1.74(+21.09%) |
Sep 17, 2020 | 8.480 | 8.500 | 8.239 | 8.250 | 4,256 | -0.03(-0.36%) |
Sep 16, 2020 | 8.430 | 8.550 | 8.280 | 8.280 | 2,388 | -0.15(-1.78%) |
Sep 15, 2020 | 8.622 | 8.622 | 8.360 | 8.430 | 7,829 | -0.26(-2.99%) |
Sep 14, 2020 | 8.400 | 8.690 | 8.400 | 8.690 | 2,078 | +0.25(+2.96%) |
Sep 11, 2020 | 8.660 | 8.660 | 8.440 | 8.440 | 1,000 | -0.03(-0.35%) |
Sep 10, 2020 | 8.360 | 8.900 | 8.360 | 8.470 | 1,526 | -0.13(-1.51%) |
Sep 09, 2020 | 8.944 | 8.950 | 8.575 | 8.600 | 6,394 | +0.03(+0.35%) |
Sep 08, 2020 | 8.860 | 8.870 | 8.570 | 8.570 | 3,558 | -0.02(-0.23%) |
Sep 04, 2020 | 8.809 | 8.855 | 8.500 | 8.590 | 6,200 | -0.23(-2.61%) |
Sep 03, 2020 | 9.000 | 9.000 | 8.720 | 8.820 | 2,584 | -0.18(-2.00%) |
Sep 02, 2020 | 9.090 | 9.100 | 8.510 | 9.000 | 97,689 | +0.10(+1.12%) |
Sep 01, 2020 | 8.985 | 8.985 | 8.770 | 8.900 | 10,155 | +0.16(+1.83%) |
Aug 31, 2020 | 9.000 | 9.612 | 8.740 | 8.740 | 14,856 | -0.26(-2.89%) |
Aug 28, 2020 | 8.500 | 9.470 | 8.470 | 9.000 | 48,000 | +0.78(+9.49%) |
Aug 27, 2020 | 8.250 | 8.420 | 8.000 | 8.220 | 12,553 | +0.22(+2.75%) |
Aug 26, 2020 | 8.150 | 8.290 | 8.000 | 8.000 | 4,666 | +0.02(+0.25%) |
Aug 25, 2020 | 7.910 | 8.460 | 7.910 | 7.980 | 2,954 | +0.13(+1.66%) |
Aug 24, 2020 | 8.000 | 8.050 | 7.760 | 7.850 | 8,303 | -0.14(-1.75%) |
Aug 21, 2020 | 7.850 | 7.990 | 7.850 | 7.990 | 3,700 | -0.01(-0.12%) |
Aug 20, 2020 | 7.990 | 8.330 | 7.990 | 8.000 | 8,680 | -0.19(-2.32%) |
Aug 19, 2020 | 8.000 | 8.390 | 7.850 | 8.190 | 9,983 | +0.01(+0.12%) |
Aug 18, 2020 | 8.490 | 8.490 | 8.000 | 8.180 | 7,400 | -0.05(-0.61%) |
Aug 17, 2020 | 8.960 | 8.960 | 7.670 | 8.230 | 13,582 | +0.08(+0.98%) |
Aug 14, 2020 | 7.455 | 8.353 | 7.455 | 8.150 | 10,600 | +0.60(+7.95%) |
Aug 13, 2020 | 7.570 | 7.570 | 7.350 | 7.550 | 2,134 | -0.03(-0.40%) |
Aug 12, 2020 | 7.690 | 7.690 | 7.491 | 7.580 | 1,962 | +0.16(+2.16%) |
Aug 11, 2020 | 7.485 | 7.485 | 7.420 | 7.420 | 1,840 | +0.09(+1.23%) |
Aug 10, 2020 | 7.400 | 7.500 | 7.330 | 7.330 | 12,280 | -0.02(-0.27%) |
Aug 07, 2020 | 7.299 | 7.350 | 7.225 | 7.350 | 1,600 | +0.30(+4.26%) |
Aug 06, 2020 | 7.080 | 7.400 | 7.050 | 7.050 | 11,437 | -0.12(-1.67%) |
Aug 05, 2020 | 6.930 | 7.170 | 6.930 | 7.170 | 6,338 | +0.26(+3.76%) |
Aug 04, 2020 | 6.900 | 6.910 | 6.900 | 6.910 | 852 | +0.01(+0.14%) |
Aug 03, 2020 | 6.890 | 7.090 | 6.890 | 6.900 | 4,931 | +0.10(+1.47%) |
Jul 31, 2020 | 6.800 | 6.900 | 6.800 | 6.800 | 2,400 | -0.05(-0.73%) |
Jul 30, 2020 | 6.750 | 6.850 | 6.750 | 6.850 | 2,958 | +0.20(+3.01%) |
Jul 29, 2020 | 6.712 | 6.920 | 6.555 | 6.650 | 8,849 | -0.12(-1.77%) |
Jul 28, 2020 | 6.500 | 7.110 | 6.500 | 6.770 | 5,741 | -0.15(-2.17%) |
Jul 27, 2020 | 7.000 | 7.000 | 6.760 | 6.920 | 2,543 | +0.19(+2.82%) |
Jul 24, 2020 | 6.710 | 6.980 | 6.700 | 6.730 | 1,800 | -0.03(-0.44%) |
Jul 23, 2020 | 6.970 | 6.970 | 6.760 | 6.760 | 1,216 | -0.05(-0.73%) |
Jul 22, 2020 | 7.030 | 7.030 | 6.770 | 6.810 | 5,389 | -0.24(-3.40%) |
Jul 21, 2020 | 6.960 | 7.241 | 6.810 | 7.050 | 8,632 | +0.11(+1.59%) |
Jul 20, 2020 | 7.000 | 7.020 | 6.940 | 6.940 | 2,484 | -0.04(-0.57%) |
Jul 17, 2020 | 6.820 | 7.094 | 6.820 | 6.980 | 5,000 | +0.16(+2.35%) |
Jul 16, 2020 | 7.290 | 7.660 | 6.720 | 6.820 | 13,570 | -0.19(-2.71%) |
Jul 15, 2020 | 7.290 | 7.290 | 7.010 | 7.010 | 8,351 | -0.20(-2.77%) |
Jul 14, 2020 | 7.180 | 7.210 | 6.990 | 7.210 | 2,059 | +0.06(+0.84%) |
Jul 13, 2020 | 7.220 | 7.400 | 7.150 | 7.150 | 7,981 | +0.00(+0.00%) |
Jul 10, 2020 | 6.720 | 7.342 | 6.720 | 7.150 | 3,400 | +0.48(+7.20%) |
Jul 09, 2020 | 7.340 | 7.450 | 6.550 | 6.670 | 18,146 | -0.82(-10.95%) |
Jul 08, 2020 | 7.420 | 7.490 | 7.300 | 7.490 | 3,713 | +0.14(+1.90%) |
Jul 07, 2020 | 7.440 | 7.490 | 7.350 | 7.350 | 2,073 | -0.28(-3.67%) |
Jul 06, 2020 | 7.440 | 7.690 | 7.440 | 7.630 | 4,710 | +0.27(+3.67%) |
Jul 02, 2020 | 7.600 | 7.700 | 7.340 | 7.360 | 4,300 | -0.15(-2.00%) |