Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.570 | 7.630 | 7.450 | 7.630 | 614,500 | +0.05(+0.66%) |
Oct 29, 2020 | 7.290 | 7.610 | 7.180 | 7.580 | 775,712 | +0.21(+2.85%) |
Oct 28, 2020 | 7.520 | 7.550 | 7.340 | 7.370 | 1,743,610 | -0.33(-4.29%) |
Oct 27, 2020 | 7.790 | 7.790 | 7.680 | 7.700 | 470,706 | -0.09(-1.16%) |
Oct 26, 2020 | 7.970 | 7.990 | 7.720 | 7.790 | 880,003 | -0.30(-3.71%) |
Oct 23, 2020 | 8.160 | 8.220 | 8.000 | 8.090 | 436,500 | -0.05(-0.61%) |
Oct 22, 2020 | 7.820 | 8.150 | 7.783 | 8.140 | 432,104 | +0.33(+4.23%) |
Oct 21, 2020 | 7.900 | 7.942 | 7.810 | 7.810 | 896,281 | -0.15(-1.88%) |
Oct 20, 2020 | 7.900 | 8.025 | 7.858 | 7.960 | 538,921 | +0.11(+1.40%) |
Oct 19, 2020 | 8.050 | 8.090 | 7.850 | 7.850 | 459,540 | -0.16(-2.00%) |
Oct 16, 2020 | 8.210 | 8.210 | 8.010 | 8.010 | 613,400 | -0.19(-2.32%) |
Oct 15, 2020 | 7.980 | 8.206 | 7.890 | 8.200 | 454,191 | +0.09(+1.11%) |
Oct 14, 2020 | 8.090 | 8.295 | 8.090 | 8.110 | 485,867 | +0.03(+0.37%) |
Oct 13, 2020 | 8.220 | 8.240 | 8.050 | 8.080 | 433,752 | -0.13(-1.58%) |
Oct 12, 2020 | 8.170 | 8.220 | 8.075 | 8.210 | 946,031 | +0.03(+0.37%) |
Oct 09, 2020 | 8.360 | 8.390 | 8.160 | 8.180 | 438,300 | -0.12(-1.45%) |
Oct 08, 2020 | 8.070 | 8.309 | 8.034 | 8.300 | 592,965 | +0.31(+3.88%) |
Oct 07, 2020 | 7.910 | 8.020 | 7.840 | 7.990 | 282,833 | +0.11(+1.40%) |
Oct 06, 2020 | 8.110 | 8.166 | 7.860 | 7.880 | 736,818 | -0.13(-1.62%) |
Oct 05, 2020 | 7.860 | 8.010 | 7.820 | 8.010 | 714,457 | +0.24(+3.09%) |
Oct 02, 2020 | 7.470 | 7.825 | 7.450 | 7.770 | 762,300 | +0.09(+1.17%) |
Oct 01, 2020 | 7.820 | 7.860 | 7.632 | 7.680 | 833,987 | -0.22(-2.78%) |
Sep 30, 2020 | 7.970 | 8.070 | 7.870 | 7.900 | 327,695 | -0.05(-0.63%) |
Sep 29, 2020 | 8.140 | 8.150 | 7.850 | 7.950 | 1,540,164 | -0.22(-2.69%) |
Sep 28, 2020 | 8.110 | 8.250 | 8.110 | 8.170 | 628,354 | +0.20(+2.51%) |
Sep 25, 2020 | 7.900 | 8.030 | 7.845 | 7.970 | 865,600 | -0.01(-0.13%) |
Sep 24, 2020 | 7.970 | 8.110 | 7.800 | 7.980 | 662,655 | +0.02(+0.25%) |
Sep 23, 2020 | 8.370 | 8.410 | 7.960 | 7.960 | 789,555 | -0.40(-4.78%) |
Sep 22, 2020 | 8.450 | 8.570 | 8.340 | 8.360 | 824,792 | -0.07(-0.83%) |
Sep 21, 2020 | 8.510 | 8.525 | 8.290 | 8.430 | 918,199 | -0.30(-3.44%) |
Sep 18, 2020 | 8.780 | 8.820 | 8.640 | 8.730 | 432,400 | -0.21(-2.35%) |
Sep 17, 2020 | 8.780 | 8.950 | 8.700 | 8.940 | 470,517 | +0.01(+0.11%) |
Sep 16, 2020 | 8.690 | 9.055 | 8.600 | 8.930 | 991,893 | +0.34(+3.96%) |
Sep 15, 2020 | 8.710 | 8.788 | 8.570 | 8.590 | 488,441 | -0.07(-0.81%) |
Sep 14, 2020 | 8.610 | 8.730 | 8.540 | 8.660 | 480,561 | +0.08(+0.93%) |
Sep 11, 2020 | 8.620 | 8.640 | 8.510 | 8.580 | 589,300 | +0.02(+0.23%) |
Sep 10, 2020 | 8.920 | 8.930 | 8.560 | 8.560 | 956,028 | -0.35(-3.93%) |
Sep 09, 2020 | 8.940 | 8.990 | 8.870 | 8.910 | 572,113 | +0.06(+0.68%) |
Sep 08, 2020 | 9.060 | 9.060 | 8.740 | 8.850 | 1,330,495 | -0.34(-3.70%) |
Sep 04, 2020 | 9.280 | 9.370 | 9.072 | 9.190 | 712,600 | -0.02(-0.22%) |
Sep 03, 2020 | 9.250 | 9.455 | 9.170 | 9.210 | 871,531 | -0.09(-0.97%) |
Sep 02, 2020 | 9.350 | 9.400 | 9.250 | 9.300 | 560,271 | -0.05(-0.53%) |
Sep 01, 2020 | 9.360 | 9.400 | 9.245 | 9.350 | 1,411,844 | -0.07(-0.74%) |
Aug 31, 2020 | 9.660 | 9.660 | 9.420 | 9.420 | 533,181 | -0.22(-2.28%) |
Aug 28, 2020 | 9.530 | 9.650 | 9.450 | 9.640 | 404,800 | +0.18(+1.90%) |
Aug 27, 2020 | 9.480 | 9.510 | 9.350 | 9.460 | 497,338 | +0.02(+0.21%) |
Aug 26, 2020 | 9.650 | 9.650 | 9.430 | 9.440 | 554,947 | -0.23(-2.38%) |
Aug 25, 2020 | 9.850 | 9.850 | 9.610 | 9.670 | 480,241 | -0.11(-1.12%) |
Aug 24, 2020 | 9.600 | 9.850 | 9.520 | 9.780 | 516,714 | +0.25(+2.62%) |
Aug 21, 2020 | 9.550 | 9.590 | 9.440 | 9.530 | 487,400 | -0.06(-0.63%) |
Aug 20, 2020 | 9.700 | 9.730 | 9.590 | 9.590 | 386,258 | -0.22(-2.24%) |
Aug 19, 2020 | 9.910 | 9.960 | 9.790 | 9.810 | 493,147 | -0.11(-1.11%) |
Aug 18, 2020 | 10.03 | 10.12 | 9.895 | 9.920 | 701,996 | -0.15(-1.49%) |
Aug 17, 2020 | 10.14 | 10.14 | 10.01 | 10.07 | 463,714 | -0.05(-0.49%) |
Aug 14, 2020 | 9.960 | 10.14 | 9.910 | 10.12 | 561,900 | +0.10(+1.00%) |
Aug 13, 2020 | 10.15 | 10.21 | 9.990 | 10.02 | 583,680 | -0.20(-1.96%) |
Aug 12, 2020 | 10.27 | 10.32 | 10.11 | 10.22 | 526,245 | +0.12(+1.19%) |
Aug 11, 2020 | 10.34 | 10.46 | 10.06 | 10.10 | 889,749 | -0.04(-0.39%) |
Aug 10, 2020 | 9.920 | 10.15 | 9.890 | 10.14 | 900,800 | +0.31(+3.15%) |
Aug 07, 2020 | 9.730 | 9.850 | 9.620 | 9.830 | 828,600 | +0.02(+0.20%) |
Aug 06, 2020 | 9.840 | 9.917 | 9.770 | 9.810 | 821,686 | -0.06(-0.61%) |
Aug 05, 2020 | 9.940 | 9.985 | 9.795 | 9.870 | 835,955 | +0.11(+1.13%) |
Aug 04, 2020 | 9.480 | 9.780 | 9.480 | 9.760 | 681,288 | +0.24(+2.52%) |