Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.708 | 8.876 | 8.687 | 8.836 | 62,174 | +0.10(+1.16%) |
Aug 28, 2020 | 8.667 | 8.769 | 8.667 | 8.735 | 94,070 | +0.10(+1.17%) |
Aug 27, 2020 | 8.485 | 8.667 | 8.485 | 8.633 | 157,709 | +0.18(+2.15%) |
Aug 26, 2020 | 8.647 | 8.660 | 8.425 | 8.451 | 290,649 | -0.23(-2.64%) |
Aug 25, 2020 | 8.802 | 8.802 | 8.553 | 8.681 | 187,972 | -0.11(-1.30%) |
Aug 24, 2020 | 8.890 | 8.991 | 8.788 | 8.795 | 92,079 | -0.09(-1.06%) |
Aug 21, 2020 | 9.018 | 9.058 | 8.842 | 8.890 | 137,545 | -0.12(-1.29%) |
Aug 20, 2020 | 8.932 | 9.046 | 8.899 | 9.006 | 77,510 | +0.03(+0.37%) |
Aug 19, 2020 | 8.899 | 9.039 | 8.899 | 8.972 | 150,505 | +0.07(+0.75%) |
Aug 18, 2020 | 9.026 | 9.079 | 8.886 | 8.906 | 171,943 | -0.13(-1.40%) |
Aug 17, 2020 | 9.139 | 9.179 | 8.959 | 9.033 | 105,829 | -0.10(-1.10%) |
Aug 14, 2020 | 9.093 | 9.144 | 9.093 | 9.133 | 24,715 | +0.04(+0.44%) |
Aug 13, 2020 | 9.106 | 9.193 | 9.046 | 9.093 | 43,215 | -0.02(-0.22%) |
Aug 12, 2020 | 8.979 | 9.139 | 8.979 | 9.113 | 57,199 | +0.13(+1.49%) |
Aug 11, 2020 | 9.033 | 9.046 | 8.919 | 8.979 | 166,748 | -0.05(-0.52%) |
Aug 10, 2020 | 9.239 | 9.287 | 8.866 | 9.026 | 317,260 | -0.19(-2.10%) |
Aug 07, 2020 | 9.253 | 9.293 | 9.206 | 9.219 | 91,073 | -0.06(-0.65%) |
Aug 06, 2020 | 9.333 | 9.346 | 9.266 | 9.280 | 96,359 | -0.03(-0.29%) |
Aug 05, 2020 | 9.413 | 9.465 | 9.280 | 9.306 | 157,604 | -0.08(-0.85%) |
Aug 04, 2020 | 9.440 | 9.513 | 9.380 | 9.386 | 85,579 | -0.07(-0.78%) |
Aug 03, 2020 | 9.453 | 9.506 | 9.406 | 9.460 | 65,671 | +0.01(+0.07%) |
Jul 31, 2020 | 9.607 | 9.613 | 9.401 | 9.453 | 74,297 | -0.14(-1.46%) |
Jul 30, 2020 | 9.540 | 9.593 | 9.460 | 9.593 | 28,887 | +0.05(+0.49%) |
Jul 29, 2020 | 9.486 | 9.593 | 9.446 | 9.547 | 74,551 | +0.05(+0.53%) |
Jul 28, 2020 | 9.520 | 9.547 | 9.446 | 9.496 | 49,491 | +0.01(+0.11%) |
Jul 27, 2020 | 9.413 | 9.560 | 9.413 | 9.486 | 139,696 | +0.08(+0.85%) |
Jul 24, 2020 | 9.326 | 9.406 | 9.326 | 9.406 | 192,183 | +0.09(+1.00%) |
Jul 23, 2020 | 9.393 | 9.446 | 9.300 | 9.313 | 93,061 | -0.08(-0.87%) |
Jul 22, 2020 | 9.474 | 9.500 | 9.368 | 9.395 | 89,838 | -0.06(-0.63%) |
Jul 21, 2020 | 9.520 | 9.553 | 9.428 | 9.454 | 94,571 | -0.05(-0.56%) |
Jul 20, 2020 | 9.388 | 9.544 | 9.368 | 9.507 | 123,235 | +0.16(+1.70%) |
Jul 17, 2020 | 9.295 | 9.395 | 9.295 | 9.348 | 41,414 | +0.02(+0.21%) |
Jul 16, 2020 | 9.375 | 9.428 | 9.295 | 9.329 | 56,259 | -0.08(-0.84%) |
Jul 15, 2020 | 9.428 | 9.494 | 9.348 | 9.408 | 78,745 | -0.00(-0.05%) |
Jul 14, 2020 | 9.467 | 9.474 | 9.335 | 9.413 | 60,988 | -0.03(-0.30%) |
Jul 13, 2020 | 9.633 | 9.633 | 9.415 | 9.441 | 94,612 | -0.11(-1.18%) |
Jul 10, 2020 | 9.626 | 9.633 | 9.342 | 9.553 | 132,709 | -0.18(-1.84%) |
Jul 09, 2020 | 9.878 | 9.917 | 9.428 | 9.732 | 61,056 | -0.15(-1.47%) |
Jul 08, 2020 | 9.825 | 9.906 | 9.811 | 9.878 | 30,145 | +0.00(+0.00%) |
Jul 07, 2020 | 9.904 | 9.917 | 9.818 | 9.878 | 69,450 | -0.03(-0.33%) |
Jul 06, 2020 | 9.924 | 9.950 | 9.858 | 9.911 | 121,037 | +0.02(+0.20%) |
Jul 02, 2020 | 9.891 | 9.891 | 9.810 | 9.891 | 86,004 | +0.22(+2.26%) |
Jul 01, 2020 | 9.745 | 9.745 | 9.639 | 9.673 | 43,369 | -0.03(-0.34%) |
Jun 30, 2020 | 9.580 | 9.796 | 9.580 | 9.706 | 94,335 | +0.11(+1.17%) |
Jun 29, 2020 | 9.666 | 9.692 | 9.527 | 9.593 | 64,370 | -0.03(-0.34%) |
Jun 26, 2020 | 9.593 | 9.653 | 9.559 | 9.626 | 95,979 | +0.03(+0.34%) |
Jun 25, 2020 | 9.567 | 9.639 | 9.524 | 9.593 | 53,707 | +0.09(+0.90%) |
Jun 24, 2020 | 9.573 | 9.633 | 9.481 | 9.507 | 83,009 | -0.05(-0.48%) |
Jun 23, 2020 | 9.646 | 9.663 | 9.388 | 9.553 | 105,446 | -0.04(-0.41%) |
Jun 22, 2020 | 9.653 | 9.653 | 9.560 | 9.593 | 96,052 | +0.01(+0.12%) |
Jun 19, 2020 | 9.693 | 9.706 | 9.457 | 9.582 | 176,572 | -0.07(-0.68%) |
Jun 18, 2020 | 9.614 | 9.673 | 9.614 | 9.647 | 85,879 | +0.01(+0.14%) |
Jun 17, 2020 | 9.582 | 9.673 | 9.555 | 9.634 | 95,019 | +0.10(+1.03%) |
Jun 16, 2020 | 9.509 | 9.621 | 9.352 | 9.536 | 160,127 | +0.16(+1.68%) |
Jun 15, 2020 | 9.201 | 9.428 | 9.163 | 9.378 | 82,862 | +0.16(+1.71%) |
Jun 12, 2020 | 8.919 | 9.290 | 8.919 | 9.221 | 130,523 | +0.46(+5.24%) |
Jun 11, 2020 | 8.781 | 9.077 | 8.737 | 8.762 | 215,634 | -0.45(-4.84%) |
Jun 10, 2020 | 9.214 | 9.263 | 9.168 | 9.208 | 111,865 | -0.01(-0.07%) |
Jun 09, 2020 | 9.437 | 9.450 | 9.116 | 9.214 | 125,198 | -0.18(-1.89%) |
Jun 08, 2020 | 9.490 | 9.496 | 9.359 | 9.391 | 82,113 | -0.01(-0.07%) |
Jun 05, 2020 | 9.359 | 9.529 | 9.359 | 9.398 | 159,341 | +0.14(+1.49%) |
Jun 04, 2020 | 9.227 | 9.345 | 9.227 | 9.260 | 128,665 | +0.00(+0.00%) |
Jun 03, 2020 | 9.116 | 9.306 | 9.115 | 9.260 | 152,352 | +0.27(+2.99%) |
Jun 02, 2020 | 8.945 | 9.011 | 8.867 | 8.991 | 176,642 | +0.15(+1.71%) |