Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.700 | 7.810 | 7.370 | 7.460 | 174,367 | -0.26(-3.43%) |
Sep 29, 2020 | 7.500 | 8.070 | 7.450 | 7.725 | 270,452 | +0.47(+6.48%) |
Sep 28, 2020 | 6.810 | 7.350 | 6.810 | 7.255 | 206,421 | +0.43(+6.38%) |
Sep 25, 2020 | 6.740 | 6.970 | 6.710 | 6.820 | 190,200 | +0.01(+0.15%) |
Sep 24, 2020 | 7.005 | 7.005 | 6.630 | 6.810 | 138,783 | -0.02(-0.29%) |
Sep 23, 2020 | 7.100 | 7.240 | 6.830 | 6.830 | 200,291 | -0.21(-2.98%) |
Sep 22, 2020 | 6.950 | 7.140 | 6.930 | 7.040 | 172,066 | +0.16(+2.25%) |
Sep 21, 2020 | 7.070 | 7.070 | 6.695 | 6.885 | 236,987 | -0.31(-4.24%) |
Sep 18, 2020 | 7.030 | 7.380 | 6.950 | 7.190 | 592,300 | +0.28(+4.05%) |
Sep 17, 2020 | 7.380 | 7.380 | 6.900 | 6.910 | 295,695 | -0.51(-6.87%) |
Sep 16, 2020 | 7.600 | 7.639 | 7.400 | 7.420 | 213,722 | -0.13(-1.72%) |
Sep 15, 2020 | 7.620 | 7.620 | 7.417 | 7.550 | 114,432 | -0.01(-0.13%) |
Sep 14, 2020 | 7.540 | 7.690 | 7.480 | 7.560 | 160,116 | +0.07(+0.93%) |
Sep 11, 2020 | 7.440 | 7.530 | 7.400 | 7.490 | 175,800 | +0.04(+0.54%) |
Sep 10, 2020 | 7.620 | 7.810 | 7.440 | 7.450 | 180,797 | -0.16(-2.10%) |
Sep 09, 2020 | 7.570 | 7.650 | 7.470 | 7.610 | 176,834 | +0.04(+0.53%) |
Sep 08, 2020 | 7.220 | 7.730 | 7.020 | 7.570 | 303,176 | +0.27(+3.70%) |
Sep 04, 2020 | 7.240 | 7.510 | 7.000 | 7.300 | 272,100 | +0.10(+1.46%) |
Sep 03, 2020 | 7.460 | 7.550 | 7.170 | 7.195 | 335,741 | -0.26(-3.55%) |
Sep 02, 2020 | 7.450 | 7.530 | 7.274 | 7.460 | 206,504 | -0.01(-0.13%) |
Sep 01, 2020 | 7.230 | 7.560 | 7.120 | 7.470 | 190,392 | +0.26(+3.61%) |
Aug 31, 2020 | 7.710 | 7.710 | 7.051 | 7.210 | 365,686 | -0.57(-7.33%) |
Aug 28, 2020 | 7.830 | 8.130 | 7.620 | 7.780 | 173,900 | -0.10(-1.27%) |
Aug 27, 2020 | 8.330 | 8.370 | 7.720 | 7.880 | 288,973 | -0.49(-5.85%) |
Aug 26, 2020 | 8.360 | 8.760 | 8.320 | 8.370 | 319,434 | +0.07(+0.84%) |
Aug 25, 2020 | 8.120 | 8.440 | 8.070 | 8.300 | 174,160 | +0.17(+2.09%) |
Aug 24, 2020 | 8.180 | 8.205 | 7.900 | 8.130 | 193,510 | -0.03(-0.43%) |
Aug 21, 2020 | 8.310 | 8.400 | 8.060 | 8.165 | 254,900 | -0.14(-1.63%) |
Aug 20, 2020 | 8.300 | 8.390 | 8.180 | 8.300 | 416,770 | -0.07(-0.84%) |
Aug 19, 2020 | 7.870 | 8.450 | 7.720 | 8.370 | 403,737 | +0.50(+6.35%) |
Aug 18, 2020 | 7.770 | 7.940 | 7.612 | 7.870 | 231,803 | +0.07(+0.90%) |
Aug 17, 2020 | 7.900 | 7.990 | 7.440 | 7.800 | 283,071 | -0.04(-0.51%) |
Aug 14, 2020 | 7.490 | 7.970 | 7.460 | 7.840 | 392,200 | +0.40(+5.38%) |
Aug 13, 2020 | 7.220 | 7.620 | 7.150 | 7.440 | 250,454 | +0.23(+3.19%) |
Aug 12, 2020 | 7.240 | 7.475 | 7.090 | 7.210 | 232,440 | +0.09(+1.26%) |
Aug 11, 2020 | 6.240 | 7.340 | 6.210 | 7.120 | 635,618 | +0.93(+15.02%) |
Aug 10, 2020 | 6.150 | 6.390 | 6.060 | 6.190 | 1,405,585 | +0.03(+0.49%) |
Aug 07, 2020 | 6.110 | 6.200 | 6.050 | 6.160 | 276,800 | +0.02(+0.33%) |
Aug 06, 2020 | 6.340 | 6.380 | 6.020 | 6.140 | 820,603 | +0.65(+11.84%) |
Aug 05, 2020 | 5.460 | 5.520 | 5.340 | 5.490 | 193,737 | +0.08(+1.48%) |
Aug 04, 2020 | 5.290 | 5.493 | 5.280 | 5.410 | 150,088 | +0.11(+2.08%) |
Aug 03, 2020 | 5.180 | 5.300 | 5.110 | 5.300 | 113,951 | +0.15(+2.91%) |
Jul 31, 2020 | 5.170 | 5.280 | 5.060 | 5.150 | 179,000 | -0.01(-0.19%) |
Jul 30, 2020 | 5.020 | 5.240 | 5.020 | 5.160 | 92,071 | +0.10(+1.98%) |
Jul 29, 2020 | 5.070 | 5.140 | 4.850 | 5.060 | 197,355 | +0.00(+0.00%) |
Jul 28, 2020 | 5.310 | 5.320 | 5.030 | 5.060 | 101,948 | -0.28(-5.24%) |
Jul 27, 2020 | 5.260 | 5.350 | 5.190 | 5.340 | 142,053 | +0.12(+2.30%) |
Jul 24, 2020 | 5.170 | 5.310 | 5.100 | 5.220 | 150,600 | +0.07(+1.36%) |
Jul 23, 2020 | 5.290 | 5.330 | 5.060 | 5.150 | 228,009 | -0.14(-2.65%) |
Jul 22, 2020 | 5.330 | 5.419 | 5.200 | 5.290 | 150,016 | -0.04(-0.75%) |
Jul 21, 2020 | 5.640 | 5.730 | 5.190 | 5.330 | 246,001 | -0.19(-3.44%) |
Jul 20, 2020 | 4.810 | 5.670 | 4.780 | 5.520 | 591,857 | +0.73(+15.24%) |
Jul 17, 2020 | 4.950 | 4.960 | 4.770 | 4.790 | 202,600 | -0.15(-3.04%) |
Jul 16, 2020 | 5.180 | 5.230 | 4.870 | 4.940 | 234,722 | -0.30(-5.73%) |
Jul 15, 2020 | 5.250 | 5.370 | 5.190 | 5.240 | 294,168 | +0.04(+0.77%) |
Jul 14, 2020 | 5.070 | 5.260 | 5.013 | 5.200 | 382,137 | +0.06(+1.17%) |
Jul 13, 2020 | 5.360 | 5.360 | 5.130 | 5.140 | 126,611 | -0.21(-3.93%) |
Jul 10, 2020 | 5.330 | 5.400 | 5.260 | 5.350 | 137,000 | -0.01(-0.19%) |
Jul 09, 2020 | 5.410 | 5.410 | 5.070 | 5.360 | 219,962 | +0.03(+0.56%) |
Jul 08, 2020 | 5.180 | 5.470 | 5.090 | 5.330 | 302,972 | +0.20(+3.90%) |
Jul 07, 2020 | 5.430 | 5.430 | 5.080 | 5.130 | 308,101 | -0.34(-6.22%) |
Jul 06, 2020 | 5.670 | 5.740 | 5.290 | 5.470 | 350,363 | -0.15(-2.67%) |
Jul 02, 2020 | 6.010 | 6.022 | 5.500 | 5.620 | 285,600 | -0.32(-5.39%) |