Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.672 | 8.703 | 8.399 | 8.492 | 6,403,228 | -0.18(-2.07%) |
Aug 28, 2020 | 8.469 | 8.774 | 8.430 | 8.672 | 7,183,834 | +0.27(+3.16%) |
Aug 27, 2020 | 8.406 | 8.492 | 8.219 | 8.406 | 6,985,376 | +0.05(+0.56%) |
Aug 26, 2020 | 8.594 | 8.672 | 8.344 | 8.360 | 6,711,354 | -0.22(-2.55%) |
Aug 25, 2020 | 8.516 | 8.641 | 8.367 | 8.578 | 7,417,823 | +0.16(+1.86%) |
Aug 24, 2020 | 8.235 | 8.524 | 8.180 | 8.422 | 7,611,899 | +0.27(+3.26%) |
Aug 21, 2020 | 8.336 | 8.363 | 8.110 | 8.156 | 6,313,198 | -0.20(-2.34%) |
Aug 20, 2020 | 8.485 | 8.610 | 8.344 | 8.352 | 6,482,552 | -0.31(-3.61%) |
Aug 19, 2020 | 8.860 | 8.906 | 8.641 | 8.664 | 8,606,004 | -0.20(-2.20%) |
Aug 18, 2020 | 9.094 | 9.156 | 8.813 | 8.860 | 8,824,628 | -0.31(-3.41%) |
Aug 17, 2020 | 9.383 | 9.406 | 9.016 | 9.172 | 8,717,351 | -0.30(-3.14%) |
Aug 14, 2020 | 9.196 | 9.469 | 9.047 | 9.469 | 5,398,915 | +0.22(+2.36%) |
Aug 13, 2020 | 9.539 | 9.656 | 9.242 | 9.250 | 9,843,283 | -0.32(-3.35%) |
Aug 12, 2020 | 9.693 | 9.754 | 9.418 | 9.571 | 9,128,525 | +0.11(+1.21%) |
Aug 11, 2020 | 9.976 | 10.14 | 9.410 | 9.456 | 11,702,267 | -0.21(-2.22%) |
Aug 10, 2020 | 9.372 | 9.716 | 9.272 | 9.670 | 13,478,283 | +0.41(+4.38%) |
Aug 07, 2020 | 8.851 | 9.310 | 8.744 | 9.265 | 12,331,401 | +0.26(+2.89%) |
Aug 06, 2020 | 9.104 | 9.216 | 8.901 | 9.004 | 12,294,410 | -0.21(-2.24%) |
Aug 05, 2020 | 9.073 | 9.287 | 8.836 | 9.211 | 18,523,396 | +0.73(+8.57%) |
Aug 04, 2020 | 8.086 | 8.660 | 8.071 | 8.484 | 14,880,100 | +0.37(+4.62%) |
Aug 03, 2020 | 8.040 | 8.239 | 7.865 | 8.109 | 8,622,742 | +0.08(+1.05%) |
Jul 31, 2020 | 7.826 | 8.048 | 7.750 | 8.025 | 9,874,506 | +0.11(+1.45%) |
Jul 30, 2020 | 8.048 | 8.102 | 7.773 | 7.910 | 10,055,444 | -0.38(-4.61%) |
Jul 29, 2020 | 7.964 | 8.301 | 7.857 | 8.293 | 9,804,349 | +0.38(+4.84%) |
Jul 28, 2020 | 7.926 | 8.167 | 7.887 | 7.910 | 7,651,246 | -0.07(-0.86%) |
Jul 27, 2020 | 8.163 | 8.186 | 7.849 | 7.979 | 9,306,193 | -0.21(-2.52%) |
Jul 24, 2020 | 8.301 | 8.484 | 8.163 | 8.186 | 7,095,140 | -0.14(-1.65%) |
Jul 23, 2020 | 8.316 | 8.584 | 8.232 | 8.324 | 11,989,369 | -0.15(-1.72%) |
Jul 22, 2020 | 8.522 | 8.607 | 8.324 | 8.469 | 12,656,928 | -0.21(-2.47%) |
Jul 21, 2020 | 8.178 | 8.897 | 8.178 | 8.683 | 19,354,418 | +0.83(+10.52%) |
Jul 20, 2020 | 7.849 | 8.094 | 7.788 | 7.857 | 10,058,446 | -0.02(-0.19%) |
Jul 17, 2020 | 8.201 | 8.362 | 7.799 | 7.872 | 8,184,900 | -0.29(-3.56%) |
Jul 16, 2020 | 8.117 | 8.392 | 7.903 | 8.163 | 7,902,539 | -0.05(-0.65%) |
Jul 15, 2020 | 8.209 | 8.285 | 8.010 | 8.216 | 10,045,987 | +0.24(+2.97%) |
Jul 14, 2020 | 7.581 | 7.979 | 7.451 | 7.979 | 10,940,106 | +0.36(+4.72%) |
Jul 13, 2020 | 7.803 | 7.998 | 7.520 | 7.620 | 10,739,223 | -0.18(-2.26%) |
Jul 10, 2020 | 7.413 | 7.834 | 7.352 | 7.796 | 11,531,956 | +0.30(+3.98%) |
Jul 09, 2020 | 7.895 | 7.979 | 7.482 | 7.497 | 11,753,176 | -0.43(-5.41%) |
Jul 08, 2020 | 7.887 | 8.033 | 7.715 | 7.926 | 13,063,301 | +0.01(+0.10%) |
Jul 07, 2020 | 8.392 | 8.414 | 7.903 | 7.918 | 13,535,551 | -0.62(-7.26%) |
Jul 06, 2020 | 8.798 | 8.974 | 8.400 | 8.538 | 11,412,602 | -0.06(-0.71%) |
Jul 02, 2020 | 8.775 | 8.920 | 8.519 | 8.599 | 10,614,999 | +0.11(+1.26%) |
Jul 01, 2020 | 8.691 | 9.024 | 8.400 | 8.492 | 12,145,348 | -0.18(-2.12%) |
Jun 30, 2020 | 8.377 | 8.744 | 8.247 | 8.675 | 11,080,421 | +0.17(+1.98%) |
Jun 29, 2020 | 8.354 | 8.568 | 8.232 | 8.507 | 10,620,952 | +0.14(+1.65%) |
Jun 26, 2020 | 8.844 | 8.851 | 8.301 | 8.369 | 11,913,901 | -0.58(-6.50%) |
Jun 25, 2020 | 8.499 | 9.020 | 8.461 | 8.951 | 11,382,941 | +0.34(+4.00%) |
Jun 24, 2020 | 9.265 | 9.310 | 8.607 | 8.607 | 14,466,720 | -0.86(-9.13%) |
Jun 23, 2020 | 9.877 | 9.945 | 9.395 | 9.471 | 12,496,711 | -0.24(-2.52%) |
Jun 22, 2020 | 9.877 | 9.930 | 9.609 | 9.716 | 7,949,906 | -0.18(-1.85%) |
Jun 19, 2020 | 10.27 | 10.45 | 9.735 | 9.899 | 20,338,530 | -0.01(-0.08%) |
Jun 18, 2020 | 9.517 | 10.05 | 9.463 | 9.907 | 8,639,703 | +0.24(+2.53%) |
Jun 17, 2020 | 10.10 | 10.18 | 9.639 | 9.662 | 9,900,578 | -0.51(-5.04%) |
Jun 16, 2020 | 10.61 | 10.62 | 9.792 | 10.17 | 13,169,554 | +0.31(+3.18%) |
Jun 15, 2020 | 9.188 | 10.01 | 9.043 | 9.861 | 9,781,354 | +0.07(+0.70%) |
Jun 12, 2020 | 9.968 | 10.01 | 9.265 | 9.792 | 10,596,961 | +0.54(+5.87%) |
Jun 11, 2020 | 9.120 | 10.02 | 9.037 | 9.249 | 12,103,956 | -1.11(-10.75%) |
Jun 10, 2020 | 10.73 | 10.99 | 10.12 | 10.36 | 16,571,033 | -0.67(-6.05%) |
Jun 09, 2020 | 11.37 | 11.39 | 10.78 | 11.03 | 14,368,950 | -0.92(-7.68%) |
Jun 08, 2020 | 11.86 | 11.95 | 11.02 | 11.95 | 17,227,416 | +0.88(+7.95%) |
Jun 05, 2020 | 10.24 | 11.30 | 10.23 | 11.07 | 20,511,308 | +1.43(+14.78%) |
Jun 04, 2020 | 9.363 | 9.719 | 9.158 | 9.643 | 13,727,538 | +0.15(+1.60%) |
Jun 03, 2020 | 9.401 | 9.545 | 9.158 | 9.492 | 10,894,452 | +0.27(+2.96%) |
Jun 02, 2020 | 9.007 | 9.264 | 8.984 | 9.219 | 11,148,617 | +0.35(+3.93%) |