Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.181 | 8.211 | 8.175 | 8.196 | 187,975 | +0.00(+0.00%) |
Aug 28, 2020 | 8.181 | 8.211 | 8.177 | 8.196 | 175,986 | +0.01(+0.09%) |
Aug 27, 2020 | 8.174 | 8.196 | 8.166 | 8.189 | 145,916 | +0.02(+0.18%) |
Aug 26, 2020 | 8.166 | 8.189 | 8.121 | 8.174 | 263,321 | -0.02(-0.28%) |
Aug 25, 2020 | 8.204 | 8.211 | 8.136 | 8.196 | 225,364 | -0.01(-0.09%) |
Aug 24, 2020 | 8.174 | 8.204 | 8.166 | 8.204 | 261,844 | +0.07(+0.83%) |
Aug 21, 2020 | 8.204 | 8.211 | 8.121 | 8.136 | 198,664 | -0.05(-0.64%) |
Aug 20, 2020 | 8.174 | 8.196 | 8.151 | 8.189 | 241,241 | +0.01(+0.09%) |
Aug 19, 2020 | 8.121 | 8.189 | 8.120 | 8.181 | 250,348 | +0.07(+0.84%) |
Aug 18, 2020 | 8.113 | 8.113 | 8.076 | 8.113 | 137,473 | +0.02(+0.19%) |
Aug 17, 2020 | 8.113 | 8.113 | 8.076 | 8.098 | 202,265 | +0.02(+0.28%) |
Aug 14, 2020 | 8.136 | 8.136 | 8.068 | 8.076 | 203,836 | -0.03(-0.37%) |
Aug 13, 2020 | 8.121 | 8.166 | 8.106 | 8.106 | 182,773 | -0.02(-0.28%) |
Aug 12, 2020 | 8.151 | 8.227 | 8.121 | 8.129 | 212,922 | -0.02(-0.19%) |
Aug 11, 2020 | 8.189 | 8.204 | 8.136 | 8.144 | 246,335 | -0.02(-0.18%) |
Aug 10, 2020 | 8.166 | 8.204 | 8.144 | 8.159 | 404,888 | +0.03(+0.37%) |
Aug 07, 2020 | 8.166 | 8.181 | 8.121 | 8.129 | 276,910 | -0.03(-0.37%) |
Aug 06, 2020 | 8.098 | 8.174 | 8.098 | 8.159 | 268,907 | +0.06(+0.70%) |
Aug 05, 2020 | 8.049 | 8.128 | 8.038 | 8.102 | 313,733 | +0.07(+0.93%) |
Aug 04, 2020 | 7.997 | 8.057 | 7.997 | 8.027 | 259,835 | +0.03(+0.37%) |
Aug 03, 2020 | 8.027 | 8.027 | 7.982 | 7.997 | 302,371 | +0.02(+0.28%) |
Jul 31, 2020 | 7.937 | 7.982 | 7.914 | 7.974 | 246,575 | +0.03(+0.38%) |
Jul 30, 2020 | 7.914 | 7.952 | 7.884 | 7.944 | 310,199 | +0.02(+0.28%) |
Jul 29, 2020 | 7.802 | 7.944 | 7.794 | 7.922 | 509,220 | +0.15(+1.93%) |
Jul 28, 2020 | 7.749 | 7.794 | 7.742 | 7.772 | 107,016 | -0.01(-0.10%) |
Jul 27, 2020 | 7.734 | 7.794 | 7.732 | 7.779 | 339,632 | +0.06(+0.78%) |
Jul 24, 2020 | 7.720 | 7.764 | 7.710 | 7.720 | 384,940 | -0.01(-0.10%) |
Jul 23, 2020 | 7.787 | 7.802 | 7.712 | 7.727 | 205,080 | -0.07(-0.87%) |
Jul 22, 2020 | 7.764 | 7.817 | 7.757 | 7.794 | 239,280 | +0.04(+0.58%) |
Jul 21, 2020 | 7.757 | 7.809 | 7.749 | 7.749 | 158,241 | -0.01(-0.10%) |
Jul 20, 2020 | 7.720 | 7.757 | 7.705 | 7.757 | 298,589 | +0.01(+0.19%) |
Jul 17, 2020 | 7.690 | 7.764 | 7.682 | 7.742 | 185,065 | +0.04(+0.58%) |
Jul 16, 2020 | 7.652 | 7.697 | 7.652 | 7.697 | 129,518 | +0.00(+0.00%) |
Jul 15, 2020 | 7.667 | 7.734 | 7.667 | 7.697 | 141,136 | +0.04(+0.59%) |
Jul 14, 2020 | 7.607 | 7.660 | 7.600 | 7.652 | 185,733 | +0.04(+0.49%) |
Jul 13, 2020 | 7.652 | 7.682 | 7.607 | 7.615 | 194,371 | -0.04(-0.49%) |
Jul 10, 2020 | 7.622 | 7.666 | 7.622 | 7.652 | 112,346 | +0.02(+0.29%) |
Jul 09, 2020 | 7.705 | 7.716 | 7.630 | 7.630 | 189,704 | -0.07(-0.92%) |
Jul 08, 2020 | 7.708 | 7.708 | 7.663 | 7.700 | 363,116 | +0.01(+0.19%) |
Jul 07, 2020 | 7.633 | 7.700 | 7.566 | 7.686 | 548,272 | -0.08(-1.05%) |
Jul 06, 2020 | 7.700 | 7.767 | 7.693 | 7.767 | 346,137 | +0.12(+1.56%) |
Jul 02, 2020 | 7.671 | 7.700 | 7.641 | 7.648 | 148,780 | +0.04(+0.49%) |
Jul 01, 2020 | 7.544 | 7.633 | 7.544 | 7.611 | 154,025 | +0.09(+1.19%) |
Jun 30, 2020 | 7.537 | 7.610 | 7.522 | 7.522 | 222,530 | +0.00(+0.00%) |
Jun 29, 2020 | 7.559 | 7.566 | 7.492 | 7.522 | 199,328 | -0.02(-0.30%) |
Jun 26, 2020 | 7.551 | 7.559 | 7.507 | 7.544 | 331,131 | -0.04(-0.59%) |
Jun 25, 2020 | 7.537 | 7.611 | 7.516 | 7.589 | 238,112 | +0.01(+0.10%) |
Jun 24, 2020 | 7.678 | 7.706 | 7.574 | 7.581 | 207,593 | -0.13(-1.64%) |
Jun 23, 2020 | 7.730 | 7.760 | 7.704 | 7.708 | 164,341 | +0.00(+0.00%) |
Jun 22, 2020 | 7.656 | 7.745 | 7.656 | 7.708 | 223,567 | +0.04(+0.58%) |
Jun 19, 2020 | 7.767 | 7.767 | 7.648 | 7.663 | 151,735 | -0.03(-0.39%) |
Jun 18, 2020 | 7.648 | 7.693 | 7.648 | 7.693 | 102,199 | +0.04(+0.58%) |
Jun 17, 2020 | 7.738 | 7.738 | 7.641 | 7.648 | 225,255 | -0.06(-0.77%) |
Jun 16, 2020 | 7.775 | 7.812 | 7.693 | 7.708 | 280,358 | +0.02(+0.29%) |
Jun 15, 2020 | 7.551 | 7.723 | 7.514 | 7.686 | 335,950 | +0.02(+0.29%) |
Jun 12, 2020 | 7.641 | 7.707 | 7.596 | 7.663 | 227,602 | +0.10(+1.28%) |
Jun 11, 2020 | 7.753 | 7.753 | 7.522 | 7.566 | 305,285 | -0.32(-4.06%) |
Jun 10, 2020 | 7.909 | 7.924 | 7.834 | 7.887 | 146,887 | -0.03(-0.38%) |
Jun 09, 2020 | 7.894 | 7.931 | 7.879 | 7.916 | 183,169 | -0.07(-0.84%) |
Jun 08, 2020 | 7.894 | 7.983 | 7.864 | 7.983 | 252,014 | +0.20(+2.58%) |
Jun 05, 2020 | 7.790 | 7.864 | 7.782 | 7.782 | 294,339 | +0.04(+0.48%) |
Jun 04, 2020 | 7.812 | 7.812 | 7.726 | 7.745 | 349,103 | -0.06(-0.81%) |
Jun 03, 2020 | 7.771 | 7.852 | 7.770 | 7.808 | 315,720 | +0.04(+0.57%) |
Jun 02, 2020 | 7.697 | 7.793 | 7.671 | 7.764 | 285,478 | +0.12(+1.55%) |