Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.580 | 8.590 | 8.485 | 8.590 | 3,192 | +0.09(+1.06%) |
Sep 29, 2020 | 8.520 | 8.608 | 8.500 | 8.500 | 19,836 | -0.31(-3.48%) |
Sep 28, 2020 | 8.700 | 8.820 | 8.640 | 8.807 | 16,544 | +0.05(+0.58%) |
Sep 25, 2020 | 8.900 | 8.900 | 8.750 | 8.755 | 39,300 | -0.17(-1.92%) |
Sep 24, 2020 | 8.800 | 8.940 | 8.760 | 8.927 | 21,462 | +0.15(+1.74%) |
Sep 23, 2020 | 8.703 | 8.850 | 8.703 | 8.775 | 6,966 | +0.17(+1.98%) |
Sep 22, 2020 | 8.640 | 8.640 | 8.490 | 8.604 | 117,612 | -0.10(-1.10%) |
Sep 21, 2020 | 8.660 | 8.750 | 8.595 | 8.700 | 118,491 | +0.06(+0.67%) |
Sep 18, 2020 | 8.650 | 8.690 | 8.570 | 8.643 | 139,700 | +0.13(+1.53%) |
Sep 17, 2020 | 8.500 | 8.610 | 8.460 | 8.512 | 46,647 | -0.11(-1.27%) |
Sep 16, 2020 | 8.710 | 8.730 | 8.610 | 8.621 | 96,737 | -0.09(-1.06%) |
Sep 15, 2020 | 8.680 | 8.733 | 8.670 | 8.714 | 20,723 | -0.02(-0.18%) |
Sep 14, 2020 | 9.040 | 9.040 | 8.685 | 8.730 | 18,334 | +0.02(+0.26%) |
Sep 11, 2020 | 8.790 | 8.790 | 8.640 | 8.707 | 16,100 | -0.07(-0.85%) |
Sep 10, 2020 | 8.780 | 8.860 | 8.740 | 8.782 | 12,994 | -0.03(-0.32%) |
Sep 09, 2020 | 8.910 | 8.975 | 8.790 | 8.810 | 9,883 | -0.04(-0.45%) |
Sep 08, 2020 | 8.730 | 8.960 | 8.730 | 8.850 | 16,198 | -0.16(-1.78%) |
Sep 04, 2020 | 8.870 | 9.020 | 8.870 | 9.010 | 11,800 | +0.07(+0.78%) |
Sep 03, 2020 | 8.980 | 8.990 | 8.850 | 8.940 | 8,548 | +0.00(+0.00%) |
Sep 02, 2020 | 8.885 | 8.980 | 8.875 | 8.940 | 6,556 | +0.02(+0.22%) |
Sep 01, 2020 | 8.860 | 8.930 | 8.790 | 8.920 | 28,373 | +0.02(+0.22%) |
Aug 31, 2020 | 8.800 | 8.930 | 8.683 | 8.900 | 4,460 | +0.07(+0.85%) |
Aug 28, 2020 | 8.870 | 8.880 | 8.760 | 8.825 | 4,400 | -0.04(-0.51%) |
Aug 27, 2020 | 8.700 | 8.870 | 8.700 | 8.870 | 22,250 | +0.19(+2.19%) |
Aug 26, 2020 | 8.730 | 8.730 | 8.572 | 8.680 | 30,075 | -0.01(-0.12%) |
Aug 25, 2020 | 8.740 | 8.750 | 8.660 | 8.690 | 7,662 | -0.06(-0.66%) |
Aug 24, 2020 | 8.738 | 8.780 | 8.720 | 8.748 | 5,354 | +0.07(+0.76%) |
Aug 21, 2020 | 8.492 | 8.730 | 8.440 | 8.682 | 16,000 | -0.01(-0.09%) |
Aug 20, 2020 | 8.680 | 8.720 | 8.590 | 8.690 | 7,042 | -0.02(-0.23%) |
Aug 19, 2020 | 8.780 | 8.790 | 8.680 | 8.710 | 8,431 | +0.02(+0.28%) |
Aug 18, 2020 | 8.600 | 8.700 | 8.600 | 8.686 | 7,329 | +0.15(+1.71%) |
Aug 17, 2020 | 8.600 | 8.600 | 8.500 | 8.540 | 15,593 | -0.01(-0.06%) |
Aug 14, 2020 | 8.680 | 8.680 | 8.400 | 8.545 | 20,200 | +0.16(+1.97%) |
Aug 13, 2020 | 8.310 | 8.430 | 8.314 | 8.380 | 1,999 | +0.10(+1.21%) |
Aug 12, 2020 | 8.280 | 8.280 | 8.160 | 8.280 | 3,478 | +0.00(+0.06%) |
Aug 11, 2020 | 8.280 | 8.330 | 8.275 | 8.275 | 4,554 | -0.00(-0.06%) |
Aug 10, 2020 | 8.430 | 8.430 | 8.200 | 8.280 | 40,800 | -0.11(-1.34%) |
Aug 07, 2020 | 8.370 | 8.420 | 8.290 | 8.392 | 7,100 | +0.18(+2.15%) |
Aug 06, 2020 | 8.400 | 8.440 | 8.210 | 8.216 | 12,563 | -0.13(-1.61%) |
Aug 05, 2020 | 8.240 | 8.360 | 8.230 | 8.350 | 17,788 | +0.15(+1.83%) |
Aug 04, 2020 | 8.120 | 8.270 | 8.085 | 8.200 | 8,941 | +0.08(+0.99%) |
Aug 03, 2020 | 8.010 | 8.180 | 7.940 | 8.120 | 22,521 | +0.36(+4.71%) |
Jul 31, 2020 | 7.853 | 7.853 | 7.720 | 7.755 | 9,500 | -0.10(-1.23%) |
Jul 30, 2020 | 8.010 | 8.050 | 7.800 | 7.851 | 22,899 | -0.10(-1.24%) |
Jul 29, 2020 | 7.890 | 8.000 | 7.890 | 7.950 | 13,466 | +0.15(+1.92%) |
Jul 28, 2020 | 7.760 | 7.880 | 7.710 | 7.800 | 15,508 | +0.17(+2.29%) |
Jul 27, 2020 | 7.710 | 7.710 | 7.610 | 7.626 | 5,057 | -0.07(-0.97%) |
Jul 24, 2020 | 7.550 | 7.730 | 7.550 | 7.700 | 22,500 | +0.11(+1.45%) |
Jul 23, 2020 | 7.550 | 7.620 | 7.500 | 7.590 | 385,348 | +0.08(+1.07%) |
Jul 22, 2020 | 7.400 | 7.550 | 7.390 | 7.510 | 21,616 | +0.01(+0.13%) |
Jul 21, 2020 | 7.520 | 7.570 | 7.460 | 7.500 | 14,923 | +0.01(+0.13%) |
Jul 20, 2020 | 7.540 | 7.540 | 7.400 | 7.490 | 19,976 | -0.10(-1.38%) |
Jul 17, 2020 | 7.680 | 7.680 | 7.556 | 7.595 | 7,200 | +0.04(+0.60%) |
Jul 16, 2020 | 7.990 | 7.990 | 7.549 | 7.550 | 16,604 | -0.11(-1.44%) |
Jul 15, 2020 | 7.570 | 7.670 | 7.560 | 7.660 | 14,500 | +0.02(+0.26%) |
Jul 14, 2020 | 7.470 | 7.690 | 7.475 | 7.640 | 16,226 | +0.07(+0.99%) |
Jul 13, 2020 | 7.600 | 7.680 | 7.460 | 7.565 | 55,571 | +0.06(+0.73%) |
Jul 10, 2020 | 7.550 | 7.600 | 7.510 | 7.510 | 8,600 | -0.05(-0.62%) |
Jul 09, 2020 | 7.680 | 7.680 | 7.530 | 7.557 | 9,098 | -0.11(-1.38%) |
Jul 08, 2020 | 7.680 | 7.748 | 7.565 | 7.662 | 6,901 | -0.04(-0.49%) |
Jul 07, 2020 | 7.680 | 7.750 | 7.635 | 7.700 | 47,295 | +0.00(+0.01%) |
Jul 06, 2020 | 7.950 | 7.950 | 7.660 | 7.700 | 53,323 | +0.06(+0.85%) |
Jul 02, 2020 | 7.550 | 7.635 | 7.550 | 7.635 | 8,200 | +0.09(+1.20%) |