Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.104 | 9.106 | 8.536 | 8.846 | 133,183 | -0.20(-2.23%) |
Aug 28, 2020 | 8.705 | 9.091 | 8.693 | 9.047 | 28,602 | +0.21(+2.40%) |
Aug 27, 2020 | 8.991 | 8.991 | 8.836 | 8.836 | 29,589 | +0.13(+1.54%) |
Aug 26, 2020 | 8.894 | 8.917 | 8.701 | 8.701 | 40,601 | -0.10(-1.14%) |
Aug 25, 2020 | 9.026 | 9.027 | 8.722 | 8.802 | 39,371 | -0.09(-1.01%) |
Aug 24, 2020 | 8.810 | 8.892 | 8.777 | 8.892 | 38,461 | +0.04(+0.40%) |
Aug 21, 2020 | 8.842 | 8.907 | 8.756 | 8.857 | 75,320 | -0.09(-0.96%) |
Aug 20, 2020 | 9.100 | 9.123 | 8.889 | 8.943 | 54,616 | -0.28(-3.00%) |
Aug 19, 2020 | 9.314 | 9.313 | 9.144 | 9.219 | 99,728 | -0.10(-1.06%) |
Aug 18, 2020 | 9.324 | 9.404 | 9.192 | 9.318 | 72,836 | -0.00(-0.05%) |
Aug 17, 2020 | 9.068 | 9.337 | 9.068 | 9.322 | 49,916 | +0.04(+0.45%) |
Aug 14, 2020 | 9.115 | 9.284 | 9.050 | 9.280 | 36,230 | +0.09(+0.96%) |
Aug 13, 2020 | 9.091 | 9.192 | 9.043 | 9.192 | 78,490 | +0.10(+1.08%) |
Aug 12, 2020 | 9.177 | 9.194 | 9.053 | 9.094 | 304,671 | -0.01(-0.09%) |
Aug 11, 2020 | 9.041 | 9.305 | 9.041 | 9.102 | 57,815 | +0.02(+0.21%) |
Aug 10, 2020 | 8.930 | 9.186 | 8.768 | 9.083 | 60,542 | +0.19(+2.12%) |
Aug 07, 2020 | 8.859 | 8.969 | 8.808 | 8.894 | 54,821 | +0.06(+0.64%) |
Aug 06, 2020 | 9.018 | 9.018 | 8.838 | 8.838 | 46,732 | +0.12(+1.40%) |
Aug 05, 2020 | 8.494 | 8.716 | 8.494 | 8.716 | 70,715 | +0.15(+1.74%) |
Aug 04, 2020 | 8.391 | 8.567 | 8.370 | 8.567 | 86,170 | +0.14(+1.69%) |
Aug 03, 2020 | 8.756 | 8.756 | 8.345 | 8.424 | 66,749 | +0.11(+1.31%) |
Jul 31, 2020 | 8.338 | 8.480 | 8.285 | 8.315 | 124,421 | -0.08(-0.92%) |
Jul 30, 2020 | 8.129 | 8.598 | 8.129 | 8.393 | 181,183 | +0.21(+2.56%) |
Jul 29, 2020 | 8.055 | 8.250 | 8.024 | 8.183 | 53,162 | +0.16(+1.93%) |
Jul 28, 2020 | 7.908 | 8.064 | 7.904 | 8.028 | 67,435 | +0.02(+0.29%) |
Jul 27, 2020 | 7.860 | 8.005 | 7.843 | 8.005 | 44,934 | +0.17(+2.17%) |
Jul 24, 2020 | 7.975 | 8.001 | 7.803 | 7.835 | 49,101 | -0.10(-1.22%) |
Jul 23, 2020 | 7.770 | 8.055 | 7.770 | 7.931 | 71,592 | +0.09(+1.15%) |
Jul 22, 2020 | 8.066 | 8.066 | 7.776 | 7.841 | 50,884 | -0.23(-2.83%) |
Jul 21, 2020 | 8.024 | 8.095 | 7.892 | 8.070 | 271,992 | +0.12(+1.50%) |
Jul 20, 2020 | 7.910 | 8.043 | 7.810 | 7.950 | 44,543 | -0.02(-0.29%) |
Jul 17, 2020 | 7.711 | 7.992 | 7.711 | 7.973 | 49,101 | +0.26(+3.34%) |
Jul 16, 2020 | 7.780 | 7.780 | 7.510 | 7.715 | 114,005 | -0.06(-0.78%) |
Jul 15, 2020 | 7.793 | 7.845 | 7.665 | 7.776 | 130,256 | +0.14(+1.84%) |
Jul 14, 2020 | 7.581 | 7.659 | 7.499 | 7.636 | 65,586 | +0.11(+1.51%) |
Jul 13, 2020 | 7.407 | 7.639 | 7.342 | 7.522 | 137,788 | +0.12(+1.67%) |
Jul 10, 2020 | 7.237 | 7.401 | 7.220 | 7.399 | 66,262 | +0.06(+0.77%) |
Jul 09, 2020 | 7.606 | 7.606 | 7.008 | 7.342 | 140,849 | -0.26(-3.40%) |
Jul 08, 2020 | 7.535 | 7.749 | 7.411 | 7.600 | 803,698 | -0.11(-1.44%) |
Jul 07, 2020 | 8.066 | 8.095 | 7.701 | 7.711 | 54,635 | -0.41(-5.01%) |
Jul 06, 2020 | 8.504 | 8.504 | 8.057 | 8.118 | 85,750 | -0.25(-3.01%) |
Jul 02, 2020 | 8.433 | 8.506 | 8.340 | 8.370 | 68,646 | +0.02(+0.20%) |
Jul 01, 2020 | 8.147 | 8.422 | 8.147 | 8.353 | 77,398 | +0.07(+0.81%) |
Jun 30, 2020 | 8.364 | 8.368 | 8.227 | 8.286 | 51,232 | -0.08(-0.95%) |
Jun 29, 2020 | 8.129 | 8.408 | 8.050 | 8.366 | 55,575 | +0.21(+2.55%) |
Jun 26, 2020 | 8.162 | 8.229 | 7.887 | 8.158 | 312,246 | +0.08(+0.99%) |
Jun 25, 2020 | 7.866 | 8.078 | 7.814 | 8.078 | 66,696 | +0.14(+1.72%) |
Jun 24, 2020 | 7.957 | 7.984 | 7.695 | 7.942 | 101,425 | -0.15(-1.84%) |
Jun 23, 2020 | 8.441 | 8.441 | 8.091 | 8.091 | 77,808 | -0.21(-2.53%) |
Jun 22, 2020 | 8.240 | 8.408 | 8.053 | 8.301 | 95,289 | +0.11(+1.31%) |
Jun 19, 2020 | 8.865 | 8.865 | 8.129 | 8.194 | 258,854 | -0.49(-5.67%) |
Jun 18, 2020 | 8.852 | 9.070 | 8.668 | 8.687 | 98,669 | -0.16(-1.76%) |
Jun 17, 2020 | 9.255 | 9.255 | 8.777 | 8.842 | 110,349 | -0.38(-4.07%) |
Jun 16, 2020 | 9.070 | 9.312 | 9.024 | 9.217 | 61,943 | +0.32(+3.58%) |
Jun 15, 2020 | 8.447 | 8.898 | 8.439 | 8.898 | 69,147 | +0.13(+1.48%) |
Jun 12, 2020 | 8.863 | 8.869 | 8.605 | 8.768 | 77,227 | +0.14(+1.60%) |
Jun 11, 2020 | 9.014 | 9.073 | 8.567 | 8.630 | 110,935 | -0.63(-6.84%) |
Jun 10, 2020 | 9.668 | 9.668 | 9.247 | 9.263 | 48,424 | -0.27(-2.88%) |
Jun 09, 2020 | 9.628 | 9.628 | 9.326 | 9.538 | 56,709 | -0.12(-1.22%) |
Jun 08, 2020 | 9.459 | 9.670 | 9.459 | 9.656 | 66,968 | +0.31(+3.35%) |
Jun 05, 2020 | 9.232 | 9.492 | 9.211 | 9.343 | 123,945 | +0.27(+2.98%) |
Jun 04, 2020 | 9.228 | 9.228 | 8.869 | 9.073 | 94,136 | -0.16(-1.70%) |
Jun 03, 2020 | 8.920 | 9.335 | 8.920 | 9.230 | 96,877 | +0.39(+4.36%) |
Jun 02, 2020 | 9.033 | 9.062 | 8.697 | 8.844 | 79,730 | -0.10(-1.15%) |