Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.940 | 9.220 | 8.840 | 9.060 | 516,776 | +0.14(+1.57%) |
Aug 28, 2020 | 8.920 | 9.080 | 8.790 | 8.920 | 394,000 | +0.02(+0.22%) |
Aug 27, 2020 | 8.860 | 9.010 | 8.800 | 8.900 | 620,250 | +0.09(+1.02%) |
Aug 26, 2020 | 8.670 | 9.035 | 8.620 | 8.810 | 1,131,167 | +0.26(+3.04%) |
Aug 25, 2020 | 8.420 | 8.600 | 8.360 | 8.550 | 448,989 | +0.13(+1.54%) |
Aug 24, 2020 | 8.280 | 8.470 | 8.170 | 8.420 | 580,387 | +0.25(+3.06%) |
Aug 21, 2020 | 8.140 | 8.270 | 8.110 | 8.170 | 707,000 | +0.13(+1.62%) |
Aug 20, 2020 | 7.850 | 8.110 | 7.810 | 8.040 | 776,853 | +0.14(+1.77%) |
Aug 19, 2020 | 7.990 | 7.990 | 7.515 | 7.900 | 788,928 | -0.06(-0.75%) |
Aug 18, 2020 | 7.730 | 8.070 | 7.660 | 7.960 | 1,439,119 | +0.32(+4.19%) |
Aug 17, 2020 | 7.610 | 7.670 | 7.310 | 7.640 | 713,165 | +0.08(+1.06%) |
Aug 14, 2020 | 7.230 | 7.600 | 7.220 | 7.560 | 554,700 | +0.23(+3.14%) |
Aug 13, 2020 | 7.260 | 7.360 | 7.180 | 7.330 | 591,123 | +0.04(+0.55%) |
Aug 12, 2020 | 7.350 | 7.530 | 7.245 | 7.290 | 572,649 | +0.01(+0.14%) |
Aug 11, 2020 | 7.250 | 7.450 | 7.250 | 7.280 | 446,515 | -0.05(-0.68%) |
Aug 10, 2020 | 7.260 | 7.440 | 7.260 | 7.330 | 478,300 | -0.02(-0.27%) |
Aug 07, 2020 | 7.560 | 7.830 | 7.340 | 7.350 | 1,694,300 | +0.07(+0.96%) |
Aug 06, 2020 | 7.310 | 7.420 | 7.220 | 7.280 | 389,615 | -0.14(-1.89%) |
Aug 05, 2020 | 7.540 | 7.600 | 7.360 | 7.420 | 423,841 | -0.07(-0.93%) |
Aug 04, 2020 | 7.340 | 7.540 | 7.300 | 7.490 | 306,867 | +0.15(+2.04%) |
Aug 03, 2020 | 7.110 | 7.400 | 6.960 | 7.340 | 357,214 | +0.23(+3.23%) |
Jul 31, 2020 | 7.110 | 7.120 | 6.920 | 7.110 | 415,200 | +0.00(+0.00%) |
Jul 30, 2020 | 6.890 | 7.210 | 6.840 | 7.110 | 573,495 | +0.06(+0.85%) |
Jul 29, 2020 | 7.450 | 7.450 | 6.960 | 7.050 | 543,879 | -0.38(-5.11%) |
Jul 28, 2020 | 7.280 | 7.470 | 7.270 | 7.430 | 693,051 | +0.06(+0.81%) |
Jul 27, 2020 | 7.390 | 7.410 | 7.240 | 7.370 | 647,030 | -0.05(-0.67%) |
Jul 24, 2020 | 7.200 | 7.470 | 7.200 | 7.420 | 364,400 | +0.07(+0.95%) |
Jul 23, 2020 | 7.160 | 7.380 | 7.065 | 7.350 | 634,843 | +0.16(+2.23%) |
Jul 22, 2020 | 7.270 | 7.300 | 7.050 | 7.190 | 392,439 | -0.12(-1.64%) |
Jul 21, 2020 | 7.370 | 7.531 | 7.250 | 7.310 | 558,203 | -0.09(-1.22%) |
Jul 20, 2020 | 7.380 | 7.510 | 7.310 | 7.400 | 315,394 | +0.01(+0.14%) |
Jul 17, 2020 | 7.770 | 7.839 | 7.350 | 7.390 | 549,900 | -0.41(-5.26%) |
Jul 16, 2020 | 7.410 | 7.860 | 7.360 | 7.800 | 1,254,871 | +0.25(+3.31%) |
Jul 15, 2020 | 7.150 | 7.605 | 7.110 | 7.550 | 603,245 | +0.48(+6.79%) |
Jul 14, 2020 | 7.040 | 7.150 | 6.960 | 7.070 | 987,538 | -0.07(-0.98%) |
Jul 13, 2020 | 7.130 | 7.350 | 7.120 | 7.140 | 583,193 | -0.11(-1.52%) |
Jul 10, 2020 | 7.240 | 7.320 | 7.120 | 7.250 | 1,000,500 | +0.00(+0.00%) |
Jul 09, 2020 | 6.990 | 7.440 | 6.990 | 7.250 | 1,113,027 | +0.20(+2.84%) |
Jul 08, 2020 | 7.020 | 7.140 | 6.820 | 7.050 | 1,029,319 | -0.06(-0.84%) |
Jul 07, 2020 | 7.070 | 7.170 | 6.940 | 7.110 | 1,258,022 | -0.04(-0.56%) |
Jul 06, 2020 | 7.060 | 7.250 | 7.060 | 7.150 | 583,283 | +0.09(+1.27%) |
Jul 02, 2020 | 7.300 | 7.310 | 7.010 | 7.060 | 584,700 | -0.13(-1.81%) |
Jul 01, 2020 | 6.880 | 7.270 | 6.880 | 7.190 | 454,684 | +0.36(+5.27%) |
Jun 30, 2020 | 6.790 | 6.840 | 6.610 | 6.830 | 734,216 | +0.01(+0.15%) |
Jun 29, 2020 | 6.680 | 6.840 | 6.550 | 6.820 | 781,463 | +0.22(+3.33%) |
Jun 26, 2020 | 6.670 | 6.730 | 6.530 | 6.600 | 1,008,500 | -0.15(-2.22%) |
Jun 25, 2020 | 6.750 | 6.900 | 6.655 | 6.750 | 408,626 | -0.08(-1.17%) |
Jun 24, 2020 | 6.790 | 6.910 | 6.690 | 6.830 | 543,013 | -0.11(-1.59%) |
Jun 23, 2020 | 7.020 | 7.170 | 6.840 | 6.940 | 623,786 | -0.13(-1.84%) |
Jun 22, 2020 | 6.940 | 7.130 | 6.850 | 7.070 | 696,996 | +0.06(+0.86%) |
Jun 19, 2020 | 7.150 | 7.260 | 6.950 | 7.010 | 643,800 | +0.00(+0.00%) |
Jun 18, 2020 | 6.930 | 7.140 | 6.830 | 7.010 | 549,541 | +0.17(+2.49%) |
Jun 17, 2020 | 6.890 | 7.040 | 6.810 | 6.840 | 717,763 | +0.04(+0.59%) |
Jun 16, 2020 | 6.890 | 7.007 | 6.600 | 6.800 | 635,744 | +0.18(+2.72%) |
Jun 15, 2020 | 6.760 | 6.960 | 6.580 | 6.620 | 1,290,479 | -0.32(-4.61%) |
Jun 12, 2020 | 7.130 | 7.260 | 6.740 | 6.940 | 773,500 | +0.11(+1.61%) |
Jun 11, 2020 | 6.960 | 6.990 | 6.630 | 6.830 | 1,222,050 | -0.47(-6.44%) |
Jun 10, 2020 | 7.780 | 7.790 | 7.290 | 7.300 | 553,380 | -0.46(-5.93%) |
Jun 09, 2020 | 8.380 | 8.380 | 7.760 | 7.760 | 1,499,016 | -0.70(-8.27%) |
Jun 08, 2020 | 8.520 | 8.620 | 8.070 | 8.460 | 1,454,976 | -0.06(-0.70%) |
Jun 05, 2020 | 8.320 | 8.740 | 8.310 | 8.520 | 883,500 | +0.42(+5.19%) |
Jun 04, 2020 | 8.100 | 8.150 | 7.890 | 8.100 | 533,742 | +0.01(+0.12%) |
Jun 03, 2020 | 8.100 | 8.220 | 7.990 | 8.090 | 771,405 | +0.14(+1.76%) |
Jun 02, 2020 | 7.870 | 8.210 | 7.840 | 7.950 | 825,256 | +0.13(+1.66%) |