Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.580 | 8.683 | 8.549 | 8.549 | 47,704 | -0.02(-0.19%) |
Aug 28, 2020 | 8.604 | 8.604 | 8.505 | 8.564 | 43,167 | +0.02(+0.28%) |
Aug 27, 2020 | 8.549 | 8.588 | 8.509 | 8.541 | 53,282 | +0.02(+0.19%) |
Aug 26, 2020 | 8.564 | 8.564 | 8.477 | 8.525 | 52,947 | -0.03(-0.37%) |
Aug 25, 2020 | 8.533 | 8.557 | 8.501 | 8.557 | 36,094 | +0.04(+0.47%) |
Aug 24, 2020 | 8.549 | 8.564 | 8.469 | 8.517 | 46,328 | +0.02(+0.19%) |
Aug 21, 2020 | 8.454 | 8.541 | 8.454 | 8.501 | 57,051 | -0.06(-0.65%) |
Aug 20, 2020 | 8.517 | 8.557 | 8.477 | 8.557 | 49,496 | +0.00(+0.00%) |
Aug 19, 2020 | 8.525 | 8.572 | 8.525 | 8.557 | 35,284 | -0.02(-0.18%) |
Aug 18, 2020 | 8.525 | 8.580 | 8.485 | 8.572 | 26,235 | +0.05(+0.56%) |
Aug 17, 2020 | 8.414 | 8.549 | 8.414 | 8.525 | 17,834 | +0.10(+1.13%) |
Aug 14, 2020 | 8.461 | 8.469 | 8.390 | 8.430 | 29,030 | -0.01(-0.09%) |
Aug 13, 2020 | 8.438 | 8.461 | 8.422 | 8.438 | 23,531 | -0.05(-0.56%) |
Aug 12, 2020 | 8.461 | 8.509 | 8.461 | 8.485 | 21,741 | +0.12(+1.42%) |
Aug 11, 2020 | 8.477 | 8.509 | 8.366 | 8.366 | 44,232 | -0.07(-0.85%) |
Aug 10, 2020 | 8.398 | 8.501 | 8.398 | 8.438 | 67,527 | +0.01(+0.09%) |
Aug 07, 2020 | 8.406 | 8.438 | 8.358 | 8.430 | 32,185 | -0.02(-0.28%) |
Aug 06, 2020 | 8.430 | 8.461 | 8.414 | 8.454 | 35,197 | +0.01(+0.09%) |
Aug 05, 2020 | 8.461 | 8.461 | 8.401 | 8.446 | 51,213 | +0.06(+0.66%) |
Aug 04, 2020 | 8.311 | 8.398 | 8.271 | 8.390 | 43,413 | +0.07(+0.86%) |
Aug 03, 2020 | 8.240 | 8.374 | 8.232 | 8.319 | 67,811 | +0.10(+1.16%) |
Jul 31, 2020 | 8.248 | 8.295 | 8.168 | 8.224 | 74,974 | -0.03(-0.38%) |
Jul 30, 2020 | 8.382 | 8.382 | 8.255 | 8.255 | 392,811 | -0.17(-2.07%) |
Jul 29, 2020 | 8.287 | 8.446 | 8.255 | 8.430 | 51,545 | +0.16(+1.92%) |
Jul 28, 2020 | 8.208 | 8.311 | 8.200 | 8.271 | 39,950 | +0.06(+0.77%) |
Jul 27, 2020 | 8.137 | 8.240 | 8.137 | 8.208 | 43,676 | +0.07(+0.88%) |
Jul 24, 2020 | 8.216 | 8.240 | 8.089 | 8.137 | 54,400 | -0.05(-0.58%) |
Jul 23, 2020 | 8.216 | 8.311 | 8.176 | 8.184 | 123,308 | -0.03(-0.39%) |
Jul 22, 2020 | 8.208 | 8.243 | 8.152 | 8.216 | 132,492 | +0.03(+0.39%) |
Jul 21, 2020 | 8.208 | 8.240 | 8.152 | 8.184 | 150,680 | +0.01(+0.10%) |
Jul 20, 2020 | 8.200 | 8.216 | 8.113 | 8.176 | 105,624 | +0.02(+0.19%) |
Jul 17, 2020 | 8.105 | 8.224 | 8.105 | 8.160 | 320,092 | +0.08(+0.98%) |
Jul 16, 2020 | 8.121 | 8.184 | 8.065 | 8.081 | 181,137 | -0.06(-0.68%) |
Jul 15, 2020 | 8.129 | 8.208 | 8.081 | 8.137 | 136,205 | +0.06(+0.79%) |
Jul 14, 2020 | 7.931 | 8.073 | 7.915 | 8.073 | 58,553 | +0.14(+1.80%) |
Jul 13, 2020 | 8.010 | 8.057 | 7.907 | 7.931 | 79,265 | -0.02(-0.30%) |
Jul 10, 2020 | 7.954 | 8.065 | 7.899 | 7.954 | 39,506 | +0.00(+0.00%) |
Jul 09, 2020 | 7.962 | 7.986 | 7.877 | 7.954 | 51,184 | -0.02(-0.20%) |
Jul 08, 2020 | 8.002 | 8.022 | 7.946 | 7.970 | 28,010 | -0.06(-0.79%) |
Jul 07, 2020 | 7.986 | 8.049 | 7.962 | 8.034 | 50,730 | +0.04(+0.50%) |
Jul 06, 2020 | 8.073 | 8.073 | 7.994 | 7.994 | 43,461 | +0.00(+0.00%) |
Jul 02, 2020 | 8.010 | 8.081 | 7.994 | 7.994 | 98,829 | -0.06(-0.79%) |
Jul 01, 2020 | 8.002 | 8.065 | 7.954 | 8.057 | 48,674 | +0.10(+1.29%) |
Jun 30, 2020 | 7.915 | 7.978 | 7.857 | 7.954 | 25,352 | +0.08(+1.01%) |
Jun 29, 2020 | 7.891 | 7.928 | 7.875 | 7.875 | 33,263 | -0.06(-0.80%) |
Jun 26, 2020 | 7.907 | 7.954 | 7.820 | 7.939 | 33,574 | -0.01(-0.10%) |
Jun 25, 2020 | 7.907 | 7.970 | 7.851 | 7.946 | 27,143 | +0.02(+0.30%) |
Jun 24, 2020 | 7.994 | 8.042 | 7.915 | 7.923 | 52,372 | -0.14(-1.77%) |
Jun 23, 2020 | 8.152 | 8.155 | 8.042 | 8.065 | 56,836 | +0.07(+0.89%) |
Jun 22, 2020 | 8.018 | 8.018 | 7.907 | 7.994 | 37,133 | +0.03(+0.40%) |
Jun 19, 2020 | 8.026 | 8.113 | 7.962 | 7.962 | 40,390 | +0.01(+0.10%) |
Jun 18, 2020 | 8.002 | 8.018 | 7.954 | 7.954 | 58,952 | -0.03(-0.40%) |
Jun 17, 2020 | 8.113 | 8.152 | 7.986 | 7.986 | 75,705 | -0.10(-1.27%) |
Jun 16, 2020 | 8.145 | 8.303 | 8.010 | 8.089 | 78,115 | +0.13(+1.69%) |
Jun 15, 2020 | 7.828 | 7.954 | 7.798 | 7.954 | 37,681 | +0.06(+0.70%) |
Jun 12, 2020 | 7.993 | 7.993 | 7.805 | 7.899 | 70,523 | +0.09(+1.20%) |
Jun 11, 2020 | 8.016 | 8.119 | 7.797 | 7.805 | 53,828 | -0.50(-6.03%) |
Jun 10, 2020 | 8.274 | 8.383 | 8.258 | 8.306 | 71,118 | -0.03(-0.37%) |
Jun 09, 2020 | 8.391 | 8.493 | 8.290 | 8.336 | 50,444 | -0.05(-0.65%) |
Jun 08, 2020 | 8.430 | 8.430 | 8.360 | 8.391 | 33,453 | -0.02(-0.28%) |
Jun 05, 2020 | 8.344 | 8.422 | 8.293 | 8.415 | 74,235 | +0.17(+2.09%) |
Jun 04, 2020 | 8.172 | 8.270 | 8.172 | 8.243 | 35,625 | +0.01(+0.09%) |
Jun 03, 2020 | 8.227 | 8.274 | 8.184 | 8.235 | 68,816 | +0.03(+0.38%) |
Jun 02, 2020 | 8.126 | 8.204 | 8.110 | 8.204 | 36,695 | +0.05(+0.67%) |