Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.755 | 9.880 | 9.710 | 9.830 | 11,695 | +0.20(+2.08%) |
Aug 28, 2020 | 9.430 | 9.670 | 9.430 | 9.630 | 9,700 | +0.30(+3.19%) |
Aug 27, 2020 | 9.360 | 9.360 | 9.273 | 9.332 | 4,736 | -0.11(-1.14%) |
Aug 26, 2020 | 9.460 | 9.510 | 9.440 | 9.440 | 5,178 | -0.04(-0.42%) |
Aug 25, 2020 | 9.495 | 9.550 | 9.440 | 9.480 | 5,731 | +0.38(+4.18%) |
Aug 24, 2020 | 9.080 | 9.100 | 9.020 | 9.100 | 4,035 | -0.03(-0.27%) |
Aug 21, 2020 | 9.125 | 9.130 | 9.040 | 9.125 | 12,100 | -0.10(-1.03%) |
Aug 20, 2020 | 9.090 | 9.220 | 9.090 | 9.220 | 6,601 | -0.15(-1.60%) |
Aug 19, 2020 | 9.445 | 9.500 | 9.370 | 9.370 | 6,251 | -0.19(-1.99%) |
Aug 18, 2020 | 9.505 | 9.560 | 9.470 | 9.560 | 6,825 | -0.01(-0.11%) |
Aug 17, 2020 | 9.590 | 9.590 | 9.550 | 9.571 | 3,850 | -0.08(-0.86%) |
Aug 14, 2020 | 9.750 | 9.750 | 9.630 | 9.654 | 4,700 | -0.05(-0.56%) |
Aug 13, 2020 | 9.860 | 9.860 | 9.700 | 9.708 | 5,966 | -0.19(-1.94%) |
Aug 12, 2020 | 9.800 | 9.900 | 9.800 | 9.900 | 7,047 | +0.10(+0.97%) |
Aug 11, 2020 | 9.700 | 9.810 | 9.700 | 9.805 | 2,416 | +0.30(+3.21%) |
Aug 10, 2020 | 9.455 | 9.500 | 9.455 | 9.500 | 8,200 | +0.02(+0.21%) |
Aug 07, 2020 | 9.455 | 9.490 | 9.455 | 9.480 | 4,200 | +0.14(+1.55%) |
Aug 06, 2020 | 9.385 | 9.410 | 9.280 | 9.335 | 6,687 | +0.32(+3.49%) |
Aug 05, 2020 | 9.000 | 9.120 | 8.930 | 9.020 | 340,455 | +0.36(+4.11%) |
Aug 04, 2020 | 8.660 | 8.700 | 8.571 | 8.664 | 418,371 | +0.22(+2.62%) |
Aug 03, 2020 | 8.360 | 8.450 | 8.360 | 8.443 | 45,170 | +0.35(+4.36%) |
Jul 31, 2020 | 8.182 | 8.195 | 8.090 | 8.090 | 45,400 | -0.38(-4.49%) |
Jul 30, 2020 | 8.410 | 8.485 | 8.364 | 8.470 | 251,836 | -0.13(-1.56%) |
Jul 29, 2020 | 8.570 | 8.620 | 8.570 | 8.604 | 375,478 | -0.06(-0.65%) |
Jul 28, 2020 | 8.715 | 8.750 | 8.660 | 8.660 | 411,882 | -0.16(-1.79%) |
Jul 27, 2020 | 8.790 | 8.910 | 8.790 | 8.818 | 518,400 | +0.33(+3.86%) |
Jul 24, 2020 | 8.380 | 8.520 | 8.330 | 8.490 | 25,500 | +0.04(+0.47%) |
Jul 23, 2020 | 8.603 | 8.603 | 8.450 | 8.450 | 14,821 | -0.06(-0.71%) |
Jul 22, 2020 | 8.150 | 8.630 | 8.150 | 8.510 | 8,563 | -0.14(-1.68%) |
Jul 21, 2020 | 8.830 | 8.830 | 8.576 | 8.655 | 9,694 | -0.33(-3.67%) |
Jul 20, 2020 | 8.995 | 9.013 | 8.950 | 8.985 | 9,202 | -0.11(-1.16%) |
Jul 17, 2020 | 9.090 | 9.090 | 8.990 | 9.090 | 13,700 | +0.00(+0.00%) |
Jul 16, 2020 | 9.135 | 9.190 | 9.080 | 9.090 | 27,118 | -0.13(-1.41%) |
Jul 15, 2020 | 9.168 | 9.280 | 9.120 | 9.220 | 7,269 | +0.17(+1.91%) |
Jul 14, 2020 | 8.943 | 9.100 | 8.943 | 9.047 | 5,405 | +0.13(+1.43%) |
Jul 13, 2020 | 8.890 | 9.020 | 8.890 | 8.920 | 17,768 | +0.29(+3.36%) |
Jul 10, 2020 | 8.600 | 8.630 | 8.510 | 8.630 | 11,400 | +0.04(+0.47%) |
Jul 09, 2020 | 8.700 | 8.700 | 8.590 | 8.590 | 5,196 | -0.20(-2.28%) |
Jul 08, 2020 | 8.830 | 8.860 | 8.790 | 8.790 | 11,630 | -0.02(-0.20%) |
Jul 07, 2020 | 8.825 | 8.900 | 8.790 | 8.808 | 10,926 | -0.30(-3.26%) |
Jul 06, 2020 | 9.100 | 9.180 | 9.070 | 9.105 | 12,543 | +0.19(+2.07%) |
Jul 02, 2020 | 8.873 | 9.030 | 8.820 | 8.920 | 9,200 | +0.15(+1.77%) |
Jul 01, 2020 | 8.850 | 8.850 | 8.724 | 8.765 | 6,103 | -0.20(-2.25%) |
Jun 30, 2020 | 8.936 | 9.068 | 8.850 | 8.966 | 5,141 | +0.19(+2.21%) |
Jun 29, 2020 | 8.786 | 8.948 | 8.750 | 8.773 | 8,902 | -0.15(-1.63%) |
Jun 26, 2020 | 8.980 | 9.024 | 8.840 | 8.918 | 10,200 | -0.06(-0.69%) |
Jun 25, 2020 | 8.860 | 8.980 | 8.860 | 8.980 | 20,608 | -0.03(-0.33%) |
Jun 24, 2020 | 8.950 | 9.080 | 8.950 | 9.010 | 11,258 | -0.16(-1.74%) |
Jun 23, 2020 | 9.300 | 9.331 | 9.050 | 9.170 | 11,783 | +0.07(+0.82%) |
Jun 22, 2020 | 9.020 | 9.230 | 8.990 | 9.095 | 17,593 | +0.17(+1.85%) |
Jun 19, 2020 | 9.100 | 9.220 | 8.930 | 8.930 | 14,500 | -0.23(-2.56%) |
Jun 18, 2020 | 9.160 | 9.280 | 9.090 | 9.165 | 7,215 | -0.05(-0.49%) |
Jun 17, 2020 | 9.225 | 9.460 | 9.120 | 9.210 | 9,953 | -0.14(-1.55%) |
Jun 16, 2020 | 9.390 | 9.610 | 9.270 | 9.355 | 11,433 | +0.39(+4.41%) |
Jun 15, 2020 | 9.040 | 9.060 | 8.900 | 8.960 | 26,312 | -0.34(-3.66%) |
Jun 12, 2020 | 9.375 | 9.460 | 9.170 | 9.300 | 7,400 | +0.39(+4.38%) |
Jun 11, 2020 | 9.288 | 9.290 | 8.910 | 8.910 | 9,782 | -0.87(-8.91%) |
Jun 10, 2020 | 9.740 | 9.910 | 9.740 | 9.782 | 26,280 | +0.11(+1.16%) |
Jun 09, 2020 | 9.450 | 9.670 | 9.450 | 9.670 | 7,987 | -0.33(-3.28%) |
Jun 08, 2020 | 9.975 | 10.05 | 9.930 | 9.998 | 15,863 | +0.33(+3.39%) |
Jun 05, 2020 | 9.870 | 9.920 | 9.670 | 9.670 | 17,000 | +0.17(+1.79%) |
Jun 04, 2020 | 9.540 | 9.650 | 9.430 | 9.500 | 34,230 | -0.15(-1.55%) |
Jun 03, 2020 | 9.090 | 9.650 | 9.090 | 9.650 | 11,416 | +0.33(+3.54%) |
Jun 02, 2020 | 9.440 | 9.440 | 9.320 | 9.320 | 10,164 | +0.28(+3.10%) |