Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.600 | 9.717 | 9.589 | 9.680 | 230,510 | +0.08(+0.83%) |
Aug 28, 2020 | 9.570 | 9.600 | 9.510 | 9.600 | 88,200 | +0.05(+0.52%) |
Aug 27, 2020 | 9.590 | 9.628 | 9.550 | 9.550 | 244,899 | -0.04(-0.42%) |
Aug 26, 2020 | 9.600 | 9.600 | 9.540 | 9.590 | 239,819 | -0.01(-0.10%) |
Aug 25, 2020 | 9.620 | 9.620 | 9.550 | 9.600 | 46,818 | +0.02(+0.21%) |
Aug 24, 2020 | 9.570 | 9.620 | 9.530 | 9.580 | 63,136 | +0.08(+0.84%) |
Aug 21, 2020 | 9.480 | 9.555 | 9.470 | 9.500 | 36,700 | -0.02(-0.21%) |
Aug 20, 2020 | 9.480 | 9.583 | 9.480 | 9.520 | 51,117 | -0.09(-0.94%) |
Aug 19, 2020 | 9.670 | 9.780 | 9.600 | 9.610 | 115,949 | -0.09(-0.93%) |
Aug 18, 2020 | 9.640 | 9.750 | 9.640 | 9.700 | 97,063 | +0.09(+0.94%) |
Aug 17, 2020 | 9.570 | 9.660 | 9.560 | 9.610 | 141,678 | +0.05(+0.52%) |
Aug 14, 2020 | 9.540 | 9.610 | 9.510 | 9.560 | 102,100 | -0.05(-0.52%) |
Aug 13, 2020 | 9.610 | 9.760 | 9.590 | 9.610 | 175,669 | -0.09(-0.93%) |
Aug 12, 2020 | 9.700 | 9.715 | 9.630 | 9.700 | 122,849 | +0.03(+0.31%) |
Aug 11, 2020 | 9.780 | 9.780 | 9.540 | 9.670 | 161,615 | -0.03(-0.31%) |
Aug 10, 2020 | 9.660 | 9.700 | 9.571 | 9.700 | 168,700 | +0.04(+0.41%) |
Aug 07, 2020 | 9.660 | 9.748 | 9.630 | 9.660 | 113,800 | -0.03(-0.31%) |
Aug 06, 2020 | 9.700 | 9.700 | 9.660 | 9.690 | 101,282 | +0.01(+0.10%) |
Aug 05, 2020 | 9.660 | 9.730 | 9.630 | 9.680 | 100,654 | +0.10(+1.04%) |
Aug 04, 2020 | 9.540 | 9.630 | 9.540 | 9.580 | 146,282 | +0.06(+0.63%) |
Aug 03, 2020 | 9.430 | 9.585 | 9.410 | 9.520 | 193,626 | +0.14(+1.49%) |
Jul 31, 2020 | 9.340 | 9.470 | 9.310 | 9.380 | 132,300 | +0.12(+1.30%) |
Jul 30, 2020 | 9.220 | 9.300 | 9.150 | 9.260 | 88,739 | -0.03(-0.32%) |
Jul 29, 2020 | 9.150 | 9.290 | 9.150 | 9.290 | 91,875 | +0.13(+1.42%) |
Jul 28, 2020 | 9.250 | 9.260 | 9.120 | 9.160 | 121,093 | -0.08(-0.87%) |
Jul 27, 2020 | 9.220 | 9.240 | 9.157 | 9.240 | 191,316 | -0.02(-0.22%) |
Jul 24, 2020 | 9.290 | 9.290 | 9.130 | 9.260 | 97,300 | +0.00(+0.00%) |
Jul 23, 2020 | 9.370 | 9.450 | 9.240 | 9.260 | 200,793 | -0.13(-1.38%) |
Jul 22, 2020 | 9.450 | 9.490 | 9.320 | 9.390 | 230,832 | -0.01(-0.11%) |
Jul 21, 2020 | 9.280 | 9.400 | 9.280 | 9.400 | 154,741 | +0.13(+1.40%) |
Jul 20, 2020 | 9.250 | 9.280 | 9.172 | 9.270 | 173,549 | -0.04(-0.43%) |
Jul 17, 2020 | 9.280 | 9.320 | 9.210 | 9.310 | 146,700 | +0.01(+0.11%) |
Jul 16, 2020 | 9.230 | 9.300 | 9.200 | 9.300 | 144,559 | +0.04(+0.43%) |
Jul 15, 2020 | 9.260 | 9.300 | 9.191 | 9.260 | 145,059 | +0.04(+0.43%) |
Jul 14, 2020 | 9.110 | 9.220 | 9.040 | 9.220 | 130,174 | +0.08(+0.88%) |
Jul 13, 2020 | 9.280 | 9.400 | 9.110 | 9.140 | 203,203 | -0.19(-2.04%) |
Jul 10, 2020 | 9.180 | 9.350 | 9.180 | 9.330 | 126,500 | +0.10(+1.08%) |
Jul 09, 2020 | 9.250 | 9.310 | 9.110 | 9.230 | 127,600 | +0.04(+0.44%) |
Jul 08, 2020 | 9.060 | 9.230 | 9.060 | 9.190 | 201,504 | +0.17(+1.88%) |
Jul 07, 2020 | 9.050 | 9.140 | 8.990 | 9.020 | 121,063 | +0.00(+0.00%) |
Jul 06, 2020 | 8.960 | 9.080 | 8.945 | 9.020 | 106,244 | +0.14(+1.58%) |
Jul 02, 2020 | 8.930 | 9.000 | 8.860 | 8.880 | 139,500 | +0.03(+0.34%) |
Jul 01, 2020 | 8.740 | 8.940 | 8.740 | 8.850 | 277,121 | +0.14(+1.61%) |
Jun 30, 2020 | 8.560 | 8.710 | 8.540 | 8.710 | 87,267 | +0.13(+1.52%) |
Jun 29, 2020 | 8.510 | 8.630 | 8.440 | 8.580 | 143,241 | -0.01(-0.12%) |
Jun 26, 2020 | 8.720 | 8.720 | 8.534 | 8.590 | 45,900 | -0.11(-1.26%) |
Jun 25, 2020 | 8.570 | 8.700 | 8.540 | 8.700 | 58,839 | +0.04(+0.46%) |
Jun 24, 2020 | 8.750 | 8.790 | 8.550 | 8.660 | 77,496 | -0.10(-1.14%) |
Jun 23, 2020 | 8.770 | 8.836 | 8.740 | 8.760 | 75,429 | +0.02(+0.23%) |
Jun 22, 2020 | 8.700 | 8.750 | 8.680 | 8.740 | 49,546 | +0.05(+0.58%) |
Jun 19, 2020 | 8.780 | 8.810 | 8.660 | 8.690 | 112,600 | +0.00(+0.00%) |
Jun 18, 2020 | 8.640 | 8.730 | 8.638 | 8.690 | 81,680 | -0.06(-0.69%) |
Jun 17, 2020 | 8.790 | 8.860 | 8.720 | 8.750 | 108,903 | +0.02(+0.23%) |
Jun 16, 2020 | 8.640 | 8.840 | 8.640 | 8.730 | 114,825 | +0.16(+1.87%) |
Jun 15, 2020 | 8.240 | 8.600 | 8.230 | 8.570 | 115,688 | +0.08(+0.94%) |
Jun 12, 2020 | 8.580 | 8.760 | 8.350 | 8.490 | 199,100 | +0.08(+0.95%) |
Jun 11, 2020 | 8.670 | 8.730 | 8.370 | 8.410 | 237,540 | -0.49(-5.51%) |
Jun 10, 2020 | 8.940 | 8.960 | 8.860 | 8.900 | 90,705 | -0.03(-0.34%) |
Jun 09, 2020 | 8.880 | 8.940 | 8.810 | 8.930 | 119,373 | +0.04(+0.45%) |
Jun 08, 2020 | 8.790 | 8.924 | 8.760 | 8.890 | 72,263 | +0.14(+1.60%) |
Jun 05, 2020 | 8.670 | 8.810 | 8.650 | 8.750 | 123,600 | +0.14(+1.63%) |
Jun 04, 2020 | 8.610 | 8.670 | 8.550 | 8.610 | 162,839 | -0.03(-0.35%) |
Jun 03, 2020 | 8.530 | 8.680 | 8.530 | 8.640 | 191,695 | +0.17(+2.01%) |
Jun 02, 2020 | 8.400 | 8.480 | 8.264 | 8.470 | 296,549 | +0.10(+1.19%) |