Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.467 | 9.774 | 9.412 | 9.476 | 131,284 | +0.01(+0.10%) |
Aug 28, 2020 | 9.349 | 9.548 | 9.340 | 9.467 | 203,309 | +0.15(+1.65%) |
Aug 27, 2020 | 9.593 | 9.666 | 9.313 | 9.313 | 107,055 | -0.13(-1.34%) |
Aug 26, 2020 | 9.530 | 9.548 | 9.304 | 9.439 | 140,927 | -0.14(-1.51%) |
Aug 25, 2020 | 9.620 | 9.620 | 9.340 | 9.584 | 130,378 | +0.04(+0.38%) |
Aug 24, 2020 | 9.340 | 9.765 | 9.340 | 9.548 | 105,316 | +0.18(+1.93%) |
Aug 21, 2020 | 9.838 | 10.06 | 9.358 | 9.367 | 205,077 | -0.41(-4.17%) |
Aug 20, 2020 | 9.503 | 10.12 | 9.059 | 9.774 | 354,588 | +0.79(+8.76%) |
Aug 19, 2020 | 9.041 | 9.186 | 8.960 | 8.987 | 112,609 | -0.16(-1.78%) |
Aug 18, 2020 | 9.729 | 9.774 | 9.005 | 9.150 | 287,356 | -1.19(-11.47%) |
Aug 17, 2020 | 10.35 | 10.50 | 10.19 | 10.34 | 178,627 | +0.02(+0.18%) |
Aug 14, 2020 | 9.928 | 10.32 | 9.738 | 10.32 | 154,470 | +0.40(+4.01%) |
Aug 13, 2020 | 9.810 | 9.919 | 9.675 | 9.919 | 113,779 | +0.09(+0.92%) |
Aug 12, 2020 | 9.856 | 9.973 | 9.738 | 9.829 | 76,256 | +0.16(+1.69%) |
Aug 11, 2020 | 9.313 | 10.02 | 9.313 | 9.666 | 206,882 | +0.38(+4.09%) |
Aug 10, 2020 | 9.277 | 9.421 | 9.204 | 9.286 | 173,475 | +0.05(+0.49%) |
Aug 07, 2020 | 9.267 | 9.390 | 9.195 | 9.240 | 91,378 | -0.03(-0.29%) |
Aug 06, 2020 | 9.159 | 9.322 | 9.159 | 9.267 | 62,776 | +0.11(+1.19%) |
Aug 05, 2020 | 9.385 | 9.403 | 9.102 | 9.159 | 131,968 | -0.14(-1.46%) |
Aug 04, 2020 | 9.023 | 9.340 | 9.005 | 9.295 | 74,235 | +0.23(+2.49%) |
Aug 03, 2020 | 9.240 | 9.267 | 9.050 | 9.068 | 127,515 | -0.25(-2.72%) |
Jul 31, 2020 | 9.286 | 9.421 | 8.973 | 9.322 | 158,559 | -0.14(-1.53%) |
Jul 30, 2020 | 9.593 | 9.593 | 9.095 | 9.467 | 212,364 | -0.42(-4.21%) |
Jul 29, 2020 | 9.883 | 9.955 | 9.593 | 9.883 | 165,277 | -0.03(-0.27%) |
Jul 28, 2020 | 9.901 | 9.971 | 9.693 | 9.910 | 237,604 | -0.03(-0.26%) |
Jul 27, 2020 | 10.09 | 10.14 | 9.797 | 9.936 | 168,529 | -0.01(-0.09%) |
Jul 24, 2020 | 9.727 | 9.988 | 9.727 | 9.945 | 124,013 | +0.13(+1.33%) |
Jul 23, 2020 | 9.640 | 9.845 | 9.507 | 9.814 | 112,405 | +0.17(+1.81%) |
Jul 22, 2020 | 9.823 | 9.919 | 9.518 | 9.640 | 133,136 | -0.25(-2.55%) |
Jul 21, 2020 | 9.849 | 10.21 | 9.753 | 9.893 | 130,633 | +0.01(+0.09%) |
Jul 20, 2020 | 9.797 | 10.04 | 9.571 | 9.884 | 215,867 | +0.24(+2.53%) |
Jul 17, 2020 | 9.788 | 9.806 | 9.292 | 9.640 | 180,101 | +0.19(+2.03%) |
Jul 16, 2020 | 9.292 | 9.492 | 9.179 | 9.449 | 168,633 | +0.49(+5.44%) |
Jul 15, 2020 | 8.614 | 9.092 | 8.535 | 8.962 | 217,172 | +0.44(+5.21%) |
Jul 14, 2020 | 7.926 | 8.570 | 7.926 | 8.518 | 148,934 | +0.50(+6.30%) |
Jul 13, 2020 | 8.170 | 8.280 | 8.013 | 8.013 | 112,732 | -0.21(-2.54%) |
Jul 10, 2020 | 8.039 | 8.344 | 8.013 | 8.222 | 118,841 | +0.18(+2.27%) |
Jul 09, 2020 | 8.187 | 8.326 | 8.039 | 8.039 | 106,246 | -0.23(-2.84%) |
Jul 08, 2020 | 8.361 | 8.556 | 8.205 | 8.274 | 113,922 | -0.10(-1.25%) |
Jul 07, 2020 | 8.422 | 8.466 | 8.196 | 8.379 | 115,530 | -0.06(-0.72%) |
Jul 06, 2020 | 8.466 | 8.583 | 8.266 | 8.440 | 124,802 | +0.14(+1.68%) |
Jul 02, 2020 | 8.527 | 8.549 | 8.292 | 8.300 | 144,127 | -0.05(-0.63%) |
Jul 01, 2020 | 8.492 | 8.648 | 8.353 | 8.353 | 85,540 | -0.11(-1.34%) |
Jun 30, 2020 | 8.370 | 8.499 | 8.178 | 8.466 | 118,962 | +0.10(+1.14%) |
Jun 29, 2020 | 8.248 | 8.492 | 8.126 | 8.370 | 188,983 | +0.15(+1.80%) |
Jun 26, 2020 | 8.379 | 8.431 | 8.135 | 8.222 | 136,656 | -0.17(-1.97%) |
Jun 25, 2020 | 8.161 | 8.501 | 8.161 | 8.387 | 142,111 | +0.08(+0.94%) |
Jun 24, 2020 | 8.440 | 8.468 | 8.135 | 8.309 | 136,854 | -0.14(-1.65%) |
Jun 23, 2020 | 8.561 | 8.692 | 8.448 | 8.448 | 150,700 | -0.10(-1.22%) |
Jun 22, 2020 | 8.544 | 8.718 | 8.483 | 8.553 | 208,137 | -0.09(-1.01%) |
Jun 19, 2020 | 9.110 | 9.110 | 8.492 | 8.640 | 475,022 | -0.18(-2.07%) |
Jun 18, 2020 | 8.466 | 9.031 | 8.405 | 8.822 | 157,426 | +0.35(+4.11%) |
Jun 17, 2020 | 9.214 | 9.223 | 8.448 | 8.474 | 230,086 | -0.76(-8.20%) |
Jun 16, 2020 | 8.979 | 9.310 | 8.822 | 9.231 | 148,216 | +0.57(+6.53%) |
Jun 15, 2020 | 8.396 | 8.840 | 8.152 | 8.666 | 225,368 | +0.00(+0.00%) |
Jun 12, 2020 | 8.779 | 8.962 | 8.566 | 8.666 | 148,494 | +0.11(+1.32%) |
Jun 11, 2020 | 8.988 | 9.136 | 8.405 | 8.553 | 264,208 | -0.90(-9.57%) |
Jun 10, 2020 | 10.01 | 10.02 | 9.310 | 9.458 | 257,339 | -0.64(-6.37%) |
Jun 09, 2020 | 10.16 | 10.28 | 9.988 | 10.10 | 197,421 | -0.23(-2.27%) |
Jun 08, 2020 | 9.997 | 10.39 | 9.832 | 10.34 | 247,844 | +0.58(+5.98%) |
Jun 05, 2020 | 9.110 | 9.797 | 9.110 | 9.753 | 287,105 | +0.88(+9.90%) |
Jun 04, 2020 | 9.066 | 9.223 | 8.701 | 8.875 | 234,184 | -0.19(-2.11%) |
Jun 03, 2020 | 8.831 | 9.118 | 8.831 | 9.066 | 264,837 | +0.09(+0.97%) |
Jun 02, 2020 | 8.962 | 8.996 | 8.685 | 8.979 | 240,559 | +0.13(+1.47%) |