Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.976 | 9.982 | 9.786 | 9.869 | 140,837 | -0.23(-2.28%) |
Aug 28, 2020 | 10.05 | 10.11 | 10.05 | 10.10 | 121,156 | +0.16(+1.61%) |
Aug 27, 2020 | 9.905 | 10.01 | 9.905 | 9.940 | 266,493 | +0.07(+0.72%) |
Aug 26, 2020 | 9.857 | 9.899 | 9.846 | 9.869 | 116,753 | +0.04(+0.36%) |
Aug 25, 2020 | 9.775 | 9.846 | 9.757 | 9.834 | 181,489 | +0.07(+0.67%) |
Aug 24, 2020 | 9.822 | 9.851 | 9.733 | 9.769 | 292,555 | +0.09(+0.92%) |
Aug 21, 2020 | 9.739 | 9.739 | 9.651 | 9.680 | 132,832 | -0.06(-0.61%) |
Aug 20, 2020 | 9.710 | 9.757 | 9.662 | 9.739 | 267,776 | +0.00(+0.00%) |
Aug 19, 2020 | 9.786 | 9.804 | 9.721 | 9.739 | 219,904 | -0.07(-0.66%) |
Aug 18, 2020 | 9.786 | 9.816 | 9.757 | 9.804 | 131,586 | +0.08(+0.85%) |
Aug 17, 2020 | 9.698 | 9.739 | 9.670 | 9.721 | 216,184 | +0.07(+0.67%) |
Aug 14, 2020 | 9.662 | 9.701 | 9.639 | 9.656 | 177,842 | -0.09(-0.97%) |
Aug 13, 2020 | 9.786 | 9.804 | 9.716 | 9.751 | 106,181 | -0.05(-0.54%) |
Aug 12, 2020 | 9.869 | 9.869 | 9.769 | 9.804 | 132,229 | +0.02(+0.24%) |
Aug 11, 2020 | 9.816 | 9.893 | 9.769 | 9.781 | 197,713 | -0.04(-0.36%) |
Aug 10, 2020 | 9.798 | 9.840 | 9.763 | 9.816 | 99,158 | +0.06(+0.61%) |
Aug 07, 2020 | 9.716 | 9.775 | 9.692 | 9.757 | 102,712 | +0.04(+0.43%) |
Aug 06, 2020 | 9.727 | 9.751 | 9.685 | 9.716 | 101,590 | +0.04(+0.37%) |
Aug 05, 2020 | 9.751 | 9.751 | 9.651 | 9.680 | 107,450 | -0.03(-0.30%) |
Aug 04, 2020 | 9.627 | 9.719 | 9.627 | 9.710 | 138,020 | +0.15(+1.61%) |
Aug 03, 2020 | 9.574 | 9.603 | 9.497 | 9.556 | 209,961 | -0.04(-0.37%) |
Jul 31, 2020 | 9.556 | 9.633 | 9.503 | 9.591 | 170,397 | +0.01(+0.06%) |
Jul 30, 2020 | 9.550 | 9.597 | 9.491 | 9.586 | 183,822 | -0.04(-0.37%) |
Jul 29, 2020 | 9.656 | 9.656 | 9.544 | 9.621 | 139,666 | +0.04(+0.43%) |
Jul 28, 2020 | 9.609 | 9.680 | 9.556 | 9.580 | 82,702 | +0.05(+0.50%) |
Jul 27, 2020 | 9.692 | 9.727 | 9.532 | 9.532 | 234,623 | -0.12(-1.22%) |
Jul 24, 2020 | 9.639 | 9.680 | 9.611 | 9.651 | 71,238 | +0.02(+0.25%) |
Jul 23, 2020 | 9.656 | 9.704 | 9.627 | 9.627 | 45,929 | -0.08(-0.85%) |
Jul 22, 2020 | 9.733 | 9.781 | 9.627 | 9.710 | 113,843 | -0.07(-0.73%) |
Jul 21, 2020 | 9.751 | 9.810 | 9.739 | 9.781 | 57,737 | +0.09(+0.98%) |
Jul 20, 2020 | 9.603 | 9.692 | 9.590 | 9.686 | 108,594 | +0.09(+0.99%) |
Jul 17, 2020 | 9.651 | 9.651 | 9.575 | 9.591 | 101,020 | +0.07(+0.74%) |
Jul 16, 2020 | 9.491 | 9.526 | 9.467 | 9.521 | 47,288 | +0.02(+0.25%) |
Jul 15, 2020 | 9.373 | 9.503 | 9.362 | 9.497 | 132,718 | +0.18(+1.90%) |
Jul 14, 2020 | 9.302 | 9.349 | 9.225 | 9.320 | 190,682 | -0.11(-1.13%) |
Jul 13, 2020 | 9.467 | 9.544 | 9.426 | 9.426 | 91,457 | -0.06(-0.62%) |
Jul 10, 2020 | 9.509 | 9.528 | 9.479 | 9.485 | 56,009 | +0.02(+0.25%) |
Jul 09, 2020 | 9.562 | 9.609 | 9.461 | 9.461 | 68,913 | -0.11(-1.17%) |
Jul 08, 2020 | 9.556 | 9.574 | 9.456 | 9.574 | 123,731 | -0.02(-0.25%) |
Jul 07, 2020 | 9.556 | 9.733 | 9.556 | 9.597 | 95,828 | -0.01(-0.12%) |
Jul 06, 2020 | 9.574 | 9.686 | 9.556 | 9.609 | 176,382 | +0.20(+2.14%) |
Jul 02, 2020 | 9.491 | 9.567 | 9.408 | 9.408 | 178,181 | +0.04(+0.44%) |
Jul 01, 2020 | 9.131 | 9.444 | 9.125 | 9.367 | 244,333 | +0.22(+2.39%) |
Jun 30, 2020 | 9.331 | 9.337 | 9.125 | 9.148 | 243,164 | -0.12(-1.28%) |
Jun 29, 2020 | 9.042 | 9.310 | 9.012 | 9.266 | 352,335 | +0.21(+2.35%) |
Jun 26, 2020 | 9.095 | 9.125 | 9.006 | 9.054 | 157,368 | -0.02(-0.20%) |
Jun 25, 2020 | 8.965 | 9.071 | 8.965 | 9.071 | 100,849 | +0.09(+0.99%) |
Jun 24, 2020 | 9.048 | 9.071 | 8.947 | 8.983 | 127,193 | -0.11(-1.23%) |
Jun 23, 2020 | 9.054 | 9.136 | 9.054 | 9.095 | 112,931 | +0.13(+1.45%) |
Jun 22, 2020 | 8.971 | 9.002 | 8.906 | 8.965 | 235,089 | +0.08(+0.86%) |
Jun 19, 2020 | 8.947 | 8.977 | 8.870 | 8.888 | 170,566 | +0.06(+0.67%) |
Jun 18, 2020 | 8.805 | 8.865 | 8.752 | 8.829 | 177,587 | +0.02(+0.20%) |
Jun 17, 2020 | 8.863 | 8.869 | 8.737 | 8.811 | 245,566 | -0.04(-0.45%) |
Jun 16, 2020 | 9.128 | 9.128 | 8.840 | 8.852 | 185,947 | -0.13(-1.47%) |
Jun 15, 2020 | 8.760 | 9.001 | 8.742 | 8.984 | 140,982 | +0.03(+0.32%) |
Jun 12, 2020 | 8.811 | 8.992 | 8.811 | 8.955 | 227,739 | +0.44(+5.13%) |
Jun 11, 2020 | 8.834 | 8.840 | 8.473 | 8.518 | 315,290 | -0.51(-5.67%) |
Jun 10, 2020 | 8.880 | 9.102 | 8.869 | 9.030 | 258,225 | -0.17(-1.81%) |
Jun 09, 2020 | 9.162 | 9.214 | 9.116 | 9.196 | 181,712 | -0.10(-1.05%) |
Jun 08, 2020 | 9.231 | 9.311 | 9.186 | 9.294 | 294,115 | +0.12(+1.32%) |
Jun 05, 2020 | 8.995 | 9.248 | 8.995 | 9.174 | 255,575 | +0.23(+2.57%) |
Jun 04, 2020 | 9.041 | 9.070 | 8.915 | 8.944 | 111,672 | -0.16(-1.77%) |
Jun 03, 2020 | 9.053 | 9.122 | 9.026 | 9.105 | 155,661 | +0.16(+1.73%) |
Jun 02, 2020 | 8.880 | 9.007 | 8.880 | 8.949 | 241,493 | +0.11(+1.24%) |