Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.790 | 9.840 | 9.770 | 9.800 | 17,449 | +0.01(+0.10%) |
Aug 28, 2020 | 9.690 | 9.800 | 9.690 | 9.790 | 13,500 | +0.02(+0.26%) |
Aug 27, 2020 | 9.785 | 9.790 | 9.740 | 9.765 | 16,456 | -0.07(-0.76%) |
Aug 26, 2020 | 9.800 | 9.842 | 9.780 | 9.840 | 9,898 | +0.10(+1.03%) |
Aug 25, 2020 | 9.807 | 9.807 | 9.660 | 9.740 | 34,230 | -0.04(-0.41%) |
Aug 24, 2020 | 9.790 | 9.890 | 9.750 | 9.780 | 35,663 | -0.04(-0.43%) |
Aug 21, 2020 | 9.820 | 9.860 | 9.740 | 9.822 | 12,600 | -0.13(-1.28%) |
Aug 20, 2020 | 9.860 | 9.950 | 9.860 | 9.950 | 17,016 | +0.19(+2.00%) |
Aug 19, 2020 | 9.920 | 9.920 | 9.750 | 9.755 | 15,366 | -0.22(-2.21%) |
Aug 18, 2020 | 9.980 | 10.09 | 9.947 | 9.975 | 26,884 | +0.09(+0.96%) |
Aug 17, 2020 | 9.918 | 10.04 | 9.880 | 9.880 | 51,035 | +0.01(+0.05%) |
Aug 14, 2020 | 9.820 | 9.920 | 9.820 | 9.875 | 12,000 | -0.09(-0.89%) |
Aug 13, 2020 | 10.01 | 10.02 | 9.915 | 9.964 | 19,052 | -0.15(-1.44%) |
Aug 12, 2020 | 10.06 | 10.15 | 10.04 | 10.11 | 16,736 | +0.22(+2.22%) |
Aug 11, 2020 | 10.00 | 10.01 | 9.865 | 9.890 | 17,145 | -0.02(-0.20%) |
Aug 10, 2020 | 9.880 | 9.960 | 9.840 | 9.910 | 17,100 | +0.02(+0.20%) |
Aug 07, 2020 | 9.838 | 9.960 | 9.810 | 9.890 | 16,600 | -0.04(-0.40%) |
Aug 06, 2020 | 9.875 | 9.966 | 9.830 | 9.930 | 15,402 | -0.11(-1.10%) |
Aug 05, 2020 | 10.04 | 10.05 | 9.950 | 10.04 | 13,778 | +0.07(+0.70%) |
Aug 04, 2020 | 9.820 | 9.970 | 9.820 | 9.970 | 62,826 | +0.23(+2.35%) |
Aug 03, 2020 | 9.740 | 9.810 | 9.710 | 9.741 | 35,137 | +0.00(+0.01%) |
Jul 31, 2020 | 9.860 | 9.880 | 9.710 | 9.740 | 43,700 | -0.09(-0.92%) |
Jul 30, 2020 | 9.820 | 9.950 | 9.787 | 9.830 | 28,638 | -0.04(-0.41%) |
Jul 29, 2020 | 9.760 | 9.930 | 9.740 | 9.870 | 36,235 | +0.28(+2.92%) |
Jul 28, 2020 | 9.575 | 9.680 | 9.570 | 9.590 | 55,561 | -0.11(-1.14%) |
Jul 27, 2020 | 9.724 | 9.790 | 9.670 | 9.701 | 7,305 | -0.01(-0.09%) |
Jul 24, 2020 | 9.665 | 9.775 | 9.650 | 9.710 | 49,600 | +0.16(+1.68%) |
Jul 23, 2020 | 9.610 | 9.690 | 9.550 | 9.550 | 14,613 | -0.07(-0.78%) |
Jul 22, 2020 | 9.630 | 9.630 | 9.560 | 9.625 | 12,885 | +0.04(+0.42%) |
Jul 21, 2020 | 9.510 | 9.720 | 9.510 | 9.585 | 28,583 | -0.06(-0.67%) |
Jul 20, 2020 | 9.620 | 9.650 | 9.595 | 9.650 | 22,742 | -0.09(-0.92%) |
Jul 17, 2020 | 9.720 | 9.755 | 9.668 | 9.740 | 26,900 | -0.06(-0.64%) |
Jul 16, 2020 | 9.797 | 9.850 | 9.750 | 9.803 | 29,730 | +0.04(+0.44%) |
Jul 15, 2020 | 9.820 | 9.825 | 9.690 | 9.760 | 24,147 | -0.15(-1.51%) |
Jul 14, 2020 | 9.830 | 9.940 | 9.830 | 9.910 | 45,292 | +0.18(+1.86%) |
Jul 13, 2020 | 9.780 | 9.940 | 9.680 | 9.729 | 17,572 | -0.01(-0.11%) |
Jul 10, 2020 | 9.730 | 9.790 | 9.720 | 9.740 | 17,800 | +0.30(+3.18%) |
Jul 09, 2020 | 9.520 | 9.520 | 9.380 | 9.440 | 51,721 | -0.14(-1.46%) |
Jul 08, 2020 | 9.590 | 9.630 | 9.560 | 9.580 | 6,935 | -0.14(-1.44%) |
Jul 07, 2020 | 9.700 | 9.740 | 9.640 | 9.720 | 35,154 | +0.05(+0.52%) |
Jul 06, 2020 | 9.810 | 9.810 | 9.670 | 9.670 | 12,032 | -0.28(-2.77%) |
Jul 02, 2020 | 9.930 | 9.990 | 9.890 | 9.945 | 19,700 | -0.12(-1.24%) |
Jul 01, 2020 | 10.04 | 10.15 | 10.04 | 10.07 | 14,536 | -0.30(-2.89%) |
Jun 30, 2020 | 10.30 | 10.51 | 10.26 | 10.37 | 15,119 | +0.12(+1.17%) |
Jun 29, 2020 | 10.09 | 10.25 | 10.09 | 10.25 | 8,962 | +0.04(+0.39%) |
Jun 26, 2020 | 10.22 | 10.23 | 10.14 | 10.21 | 18,800 | +0.01(+0.05%) |
Jun 25, 2020 | 10.08 | 10.22 | 10.04 | 10.21 | 28,608 | +0.06(+0.64%) |
Jun 24, 2020 | 10.21 | 10.24 | 10.12 | 10.14 | 30,699 | +0.01(+0.10%) |
Jun 23, 2020 | 10.18 | 10.23 | 10.07 | 10.13 | 26,327 | -0.15(-1.46%) |
Jun 22, 2020 | 10.22 | 10.28 | 10.20 | 10.28 | 14,916 | +0.46(+4.63%) |
Jun 19, 2020 | 9.800 | 9.880 | 9.740 | 9.825 | 16,800 | +0.02(+0.23%) |
Jun 18, 2020 | 9.860 | 9.860 | 9.700 | 9.802 | 18,694 | -0.11(-1.09%) |
Jun 17, 2020 | 9.920 | 9.940 | 9.840 | 9.910 | 23,990 | +0.14(+1.43%) |
Jun 16, 2020 | 9.820 | 9.873 | 9.660 | 9.770 | 31,174 | +0.09(+0.93%) |
Jun 15, 2020 | 9.658 | 9.760 | 9.620 | 9.680 | 29,938 | -0.07(-0.74%) |
Jun 12, 2020 | 9.900 | 9.900 | 9.640 | 9.752 | 21,500 | -0.06(-0.64%) |
Jun 11, 2020 | 10.00 | 10.08 | 9.810 | 9.815 | 69,325 | -0.36(-3.49%) |
Jun 10, 2020 | 10.21 | 10.26 | 10.10 | 10.17 | 162,863 | +0.23(+2.31%) |
Jun 09, 2020 | 9.988 | 10.03 | 9.860 | 9.940 | 31,180 | -0.25(-2.45%) |
Jun 08, 2020 | 10.08 | 10.24 | 10.07 | 10.19 | 81,006 | +0.26(+2.67%) |
Jun 05, 2020 | 10.03 | 10.03 | 9.900 | 9.925 | 20,100 | -0.05(-0.55%) |
Jun 04, 2020 | 9.870 | 10.02 | 9.870 | 9.980 | 67,138 | +0.03(+0.30%) |
Jun 03, 2020 | 9.820 | 10.01 | 9.790 | 9.950 | 33,757 | +0.27(+2.80%) |
Jun 02, 2020 | 9.700 | 9.730 | 9.640 | 9.679 | 89,305 | +0.05(+0.54%) |