Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.213 | 8.213 | 7.910 | 7.930 | 14,700 | -0.24(-2.92%) |
Oct 29, 2020 | 8.215 | 8.310 | 8.130 | 8.168 | 11,599 | -0.19(-2.29%) |
Oct 28, 2020 | 8.500 | 8.500 | 8.301 | 8.360 | 16,549 | -0.32(-3.73%) |
Oct 27, 2020 | 8.450 | 8.690 | 8.450 | 8.684 | 40,844 | +0.25(+3.01%) |
Oct 26, 2020 | 8.482 | 8.520 | 8.350 | 8.430 | 23,929 | -0.04(-0.50%) |
Oct 23, 2020 | 8.310 | 8.495 | 8.310 | 8.472 | 6,600 | +0.05(+0.62%) |
Oct 22, 2020 | 8.166 | 8.430 | 8.133 | 8.420 | 11,870 | +0.01(+0.13%) |
Oct 21, 2020 | 8.290 | 8.554 | 8.290 | 8.409 | 21,783 | +0.19(+2.28%) |
Oct 20, 2020 | 8.180 | 8.420 | 8.180 | 8.222 | 20,989 | +0.00(+0.02%) |
Oct 19, 2020 | 8.420 | 8.470 | 8.210 | 8.220 | 17,365 | -0.33(-3.86%) |
Oct 16, 2020 | 8.560 | 8.640 | 8.550 | 8.550 | 6,500 | -0.04(-0.47%) |
Oct 15, 2020 | 8.700 | 8.710 | 8.530 | 8.590 | 25,163 | -0.14(-1.56%) |
Oct 14, 2020 | 8.780 | 8.780 | 8.500 | 8.726 | 10,741 | +0.28(+3.26%) |
Oct 13, 2020 | 7.800 | 8.450 | 7.800 | 8.450 | 50,245 | +0.83(+10.89%) |
Oct 12, 2020 | 7.730 | 7.840 | 7.510 | 7.620 | 6,139 | -0.11(-1.42%) |
Oct 09, 2020 | 7.750 | 7.860 | 7.730 | 7.730 | 18,500 | +0.03(+0.40%) |
Oct 08, 2020 | 7.515 | 7.699 | 7.450 | 7.699 | 20,397 | +0.14(+1.85%) |
Oct 07, 2020 | 7.730 | 7.750 | 7.510 | 7.560 | 18,313 | -0.09(-1.18%) |
Oct 06, 2020 | 7.570 | 7.700 | 7.570 | 7.650 | 7,669 | +0.07(+0.92%) |
Oct 05, 2020 | 7.610 | 7.660 | 7.404 | 7.580 | 34,712 | -0.03(-0.39%) |
Oct 02, 2020 | 7.500 | 7.635 | 7.230 | 7.610 | 26,200 | +0.17(+2.34%) |
Oct 01, 2020 | 7.345 | 7.454 | 7.240 | 7.436 | 17,769 | +0.12(+1.60%) |
Sep 30, 2020 | 7.400 | 7.419 | 7.275 | 7.319 | 35,614 | -0.09(-1.23%) |
Sep 29, 2020 | 7.555 | 7.559 | 7.325 | 7.410 | 21,289 | -0.16(-2.11%) |
Sep 28, 2020 | 7.500 | 7.640 | 7.160 | 7.570 | 35,998 | -0.02(-0.27%) |
Sep 25, 2020 | 7.500 | 7.700 | 7.500 | 7.590 | 22,700 | -0.13(-1.68%) |
Sep 24, 2020 | 7.640 | 7.720 | 7.630 | 7.720 | 6,001 | +0.06(+0.78%) |
Sep 23, 2020 | 7.750 | 7.750 | 7.613 | 7.660 | 24,830 | -0.06(-0.81%) |
Sep 22, 2020 | 7.741 | 7.820 | 7.708 | 7.722 | 17,018 | -0.05(-0.61%) |
Sep 21, 2020 | 8.200 | 8.200 | 7.770 | 7.770 | 23,374 | -0.46(-5.59%) |
Sep 18, 2020 | 8.121 | 8.310 | 8.100 | 8.230 | 21,300 | +0.15(+1.81%) |
Sep 17, 2020 | 7.900 | 8.095 | 7.650 | 8.084 | 19,379 | -0.05(-0.57%) |
Sep 16, 2020 | 8.091 | 8.259 | 8.000 | 8.130 | 30,308 | +0.15(+1.85%) |
Sep 15, 2020 | 8.069 | 8.069 | 7.982 | 7.982 | 5,565 | -0.07(-0.84%) |
Sep 14, 2020 | 8.010 | 8.130 | 7.990 | 8.050 | 22,517 | +0.03(+0.34%) |
Sep 11, 2020 | 7.972 | 8.120 | 7.860 | 8.023 | 16,500 | +0.13(+1.60%) |
Sep 10, 2020 | 8.060 | 8.060 | 7.890 | 7.897 | 7,830 | -0.12(-1.53%) |
Sep 09, 2020 | 7.550 | 8.160 | 7.550 | 8.020 | 17,925 | +0.04(+0.50%) |
Sep 08, 2020 | 8.020 | 8.050 | 7.788 | 7.980 | 30,878 | -0.07(-0.87%) |
Sep 04, 2020 | 8.019 | 8.130 | 7.850 | 8.050 | 32,000 | +0.00(+0.00%) |
Sep 03, 2020 | 8.230 | 8.238 | 7.960 | 8.050 | 27,282 | -0.22(-2.66%) |
Sep 02, 2020 | 8.311 | 8.384 | 8.160 | 8.270 | 17,448 | -0.23(-2.71%) |
Sep 01, 2020 | 8.500 | 8.500 | 8.350 | 8.500 | 26,556 | +0.08(+1.01%) |
Aug 31, 2020 | 8.210 | 8.550 | 8.210 | 8.415 | 15,101 | -0.03(-0.41%) |
Aug 28, 2020 | 8.438 | 8.618 | 8.400 | 8.450 | 9,700 | +0.01(+0.17%) |
Aug 27, 2020 | 8.566 | 8.750 | 8.370 | 8.436 | 7,881 | -0.10(-1.22%) |
Aug 26, 2020 | 8.470 | 8.552 | 8.441 | 8.540 | 16,346 | +0.09(+1.11%) |
Aug 25, 2020 | 8.504 | 8.504 | 8.409 | 8.446 | 17,260 | -0.15(-1.73%) |
Aug 24, 2020 | 9.150 | 9.150 | 8.590 | 8.594 | 39,142 | -0.34(-3.76%) |
Aug 21, 2020 | 9.075 | 9.090 | 8.850 | 8.930 | 33,800 | -0.17(-1.87%) |
Aug 20, 2020 | 8.861 | 9.150 | 8.825 | 9.100 | 60,540 | +0.16(+1.82%) |
Aug 19, 2020 | 9.100 | 9.100 | 8.752 | 8.938 | 49,685 | +0.14(+1.58%) |
Aug 18, 2020 | 8.651 | 8.800 | 8.650 | 8.798 | 33,838 | +0.08(+0.90%) |
Aug 17, 2020 | 8.200 | 8.720 | 8.200 | 8.720 | 34,378 | +0.27(+3.20%) |
Aug 14, 2020 | 8.300 | 8.500 | 8.300 | 8.450 | 9,300 | +0.01(+0.12%) |
Aug 13, 2020 | 8.380 | 8.600 | 7.970 | 8.440 | 39,111 | -0.14(-1.63%) |
Aug 12, 2020 | 8.650 | 8.700 | 8.530 | 8.580 | 20,259 | +0.07(+0.84%) |
Aug 11, 2020 | 8.500 | 8.880 | 8.490 | 8.508 | 40,684 | -0.36(-4.08%) |
Aug 10, 2020 | 8.650 | 8.880 | 8.554 | 8.870 | 54,700 | +0.25(+2.91%) |
Aug 07, 2020 | 8.300 | 8.619 | 8.300 | 8.619 | 50,300 | +0.23(+2.73%) |
Aug 06, 2020 | 8.030 | 8.420 | 7.940 | 8.390 | 42,143 | +0.37(+4.61%) |
Aug 05, 2020 | 7.710 | 8.030 | 7.710 | 8.020 | 38,604 | +0.31(+4.02%) |
Aug 04, 2020 | 7.584 | 7.710 | 7.578 | 7.710 | 32,409 | +0.26(+3.49%) |