Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.790 | 8.870 | 8.450 | 8.700 | 718,953 | -0.05(-0.57%) |
Aug 28, 2020 | 9.370 | 9.600 | 8.700 | 8.750 | 1,268,800 | -0.65(-6.91%) |
Aug 27, 2020 | 9.800 | 9.890 | 9.075 | 9.400 | 1,276,900 | -0.47(-4.76%) |
Aug 26, 2020 | 8.610 | 9.990 | 8.610 | 9.870 | 3,014,131 | +1.28(+14.90%) |
Aug 25, 2020 | 8.080 | 8.615 | 8.000 | 8.590 | 468,655 | +0.53(+6.58%) |
Aug 24, 2020 | 8.440 | 8.440 | 7.840 | 8.060 | 696,389 | -0.31(-3.70%) |
Aug 21, 2020 | 8.520 | 8.653 | 8.305 | 8.370 | 395,900 | -0.18(-2.11%) |
Aug 20, 2020 | 8.360 | 8.640 | 8.280 | 8.550 | 491,674 | +0.11(+1.30%) |
Aug 19, 2020 | 8.460 | 8.870 | 8.420 | 8.440 | 449,662 | -0.13(-1.57%) |
Aug 18, 2020 | 8.440 | 8.680 | 8.300 | 8.575 | 603,441 | +0.09(+1.12%) |
Aug 17, 2020 | 8.090 | 8.520 | 8.050 | 8.480 | 842,819 | +0.49(+6.13%) |
Aug 14, 2020 | 8.010 | 8.137 | 7.840 | 7.990 | 559,000 | -0.07(-0.87%) |
Aug 13, 2020 | 8.220 | 8.420 | 8.020 | 8.060 | 470,064 | -0.18(-2.18%) |
Aug 12, 2020 | 8.150 | 8.250 | 7.960 | 8.240 | 740,246 | +0.14(+1.73%) |
Aug 11, 2020 | 8.470 | 8.600 | 8.060 | 8.100 | 660,179 | -0.36(-4.26%) |
Aug 10, 2020 | 8.200 | 8.620 | 8.080 | 8.460 | 532,607 | +0.25(+3.05%) |
Aug 07, 2020 | 8.530 | 8.780 | 8.010 | 8.210 | 780,500 | -0.25(-2.96%) |
Aug 06, 2020 | 8.720 | 8.880 | 8.370 | 8.460 | 470,362 | -0.28(-3.20%) |
Aug 05, 2020 | 8.500 | 8.800 | 8.480 | 8.740 | 393,359 | +0.27(+3.19%) |
Aug 04, 2020 | 8.340 | 8.490 | 8.160 | 8.470 | 326,363 | +0.08(+0.95%) |
Aug 03, 2020 | 7.900 | 8.460 | 7.840 | 8.390 | 552,313 | +0.55(+7.02%) |
Jul 31, 2020 | 8.100 | 8.210 | 7.630 | 7.840 | 604,000 | -0.27(-3.33%) |
Jul 30, 2020 | 7.830 | 8.210 | 7.810 | 8.110 | 420,195 | +0.14(+1.76%) |
Jul 29, 2020 | 8.300 | 8.390 | 7.850 | 7.970 | 703,075 | -0.33(-3.98%) |
Jul 28, 2020 | 8.450 | 8.570 | 8.290 | 8.300 | 430,387 | -0.16(-1.89%) |
Jul 27, 2020 | 8.730 | 8.730 | 8.290 | 8.460 | 474,837 | -0.08(-0.94%) |
Jul 24, 2020 | 8.670 | 8.730 | 8.240 | 8.540 | 415,100 | -0.10(-1.16%) |
Jul 23, 2020 | 8.900 | 9.210 | 8.460 | 8.640 | 831,186 | -0.11(-1.26%) |
Jul 22, 2020 | 8.970 | 9.270 | 8.640 | 8.750 | 1,056,317 | +0.13(+1.51%) |
Jul 21, 2020 | 8.950 | 8.970 | 8.530 | 8.620 | 811,272 | -0.25(-2.82%) |
Jul 20, 2020 | 8.870 | 9.220 | 8.810 | 8.870 | 635,815 | +0.02(+0.28%) |
Jul 17, 2020 | 8.560 | 9.000 | 8.520 | 8.845 | 898,500 | +0.32(+3.69%) |
Jul 16, 2020 | 8.290 | 8.620 | 7.930 | 8.530 | 809,866 | +0.16(+1.91%) |
Jul 15, 2020 | 7.800 | 8.520 | 7.800 | 8.370 | 1,219,505 | +0.82(+10.86%) |
Jul 14, 2020 | 7.350 | 7.570 | 7.170 | 7.550 | 685,108 | +0.19(+2.65%) |
Jul 13, 2020 | 7.540 | 7.720 | 7.330 | 7.355 | 854,976 | -0.06(-0.88%) |
Jul 10, 2020 | 7.470 | 7.550 | 7.290 | 7.420 | 372,200 | -0.03(-0.40%) |
Jul 09, 2020 | 7.560 | 7.680 | 7.230 | 7.450 | 523,921 | -0.06(-0.80%) |
Jul 08, 2020 | 7.570 | 7.820 | 7.460 | 7.510 | 561,782 | +0.00(+0.00%) |
Jul 07, 2020 | 7.510 | 7.900 | 7.460 | 7.510 | 671,938 | -0.04(-0.53%) |
Jul 06, 2020 | 7.810 | 7.810 | 7.250 | 7.550 | 1,706,153 | -0.43(-5.39%) |
Jul 02, 2020 | 8.400 | 8.400 | 7.890 | 7.980 | 589,500 | -0.27(-3.27%) |
Jul 01, 2020 | 8.300 | 8.650 | 7.850 | 8.250 | 929,274 | -0.08(-0.96%) |
Jun 30, 2020 | 8.240 | 8.430 | 8.140 | 8.330 | 1,091,347 | +0.05(+0.60%) |
Jun 29, 2020 | 8.380 | 8.630 | 8.170 | 8.280 | 739,109 | +0.07(+0.85%) |
Jun 26, 2020 | 8.690 | 8.780 | 8.110 | 8.210 | 2,232,500 | -0.54(-6.17%) |
Jun 25, 2020 | 8.690 | 9.240 | 8.640 | 8.750 | 843,166 | +0.05(+0.57%) |
Jun 24, 2020 | 8.680 | 9.000 | 8.550 | 8.700 | 831,687 | -0.10(-1.14%) |
Jun 23, 2020 | 9.000 | 9.000 | 8.700 | 8.800 | 698,843 | -0.15(-1.68%) |
Jun 22, 2020 | 8.950 | 9.000 | 8.630 | 8.950 | 672,671 | +0.07(+0.85%) |
Jun 19, 2020 | 8.930 | 9.100 | 8.830 | 8.875 | 1,539,600 | -0.04(-0.50%) |
Jun 18, 2020 | 8.590 | 9.170 | 8.590 | 8.920 | 843,414 | +0.23(+2.65%) |
Jun 17, 2020 | 9.040 | 9.130 | 8.510 | 8.690 | 1,098,353 | -0.16(-1.81%) |
Jun 16, 2020 | 8.540 | 8.950 | 8.180 | 8.850 | 1,429,149 | +0.59(+7.21%) |
Jun 15, 2020 | 7.250 | 8.395 | 7.220 | 8.255 | 1,703,463 | +0.81(+10.81%) |
Jun 12, 2020 | 7.340 | 7.790 | 7.150 | 7.450 | 1,381,200 | +0.36(+5.08%) |
Jun 11, 2020 | 7.120 | 7.390 | 7.020 | 7.090 | 981,911 | -0.25(-3.41%) |
Jun 10, 2020 | 7.700 | 7.780 | 7.260 | 7.340 | 780,616 | -0.31(-4.05%) |
Jun 09, 2020 | 7.660 | 7.910 | 7.410 | 7.650 | 611,582 | -0.07(-0.91%) |
Jun 08, 2020 | 7.250 | 8.010 | 7.090 | 7.720 | 1,077,420 | +0.48(+6.63%) |
Jun 05, 2020 | 7.150 | 7.360 | 6.980 | 7.240 | 675,200 | +0.17(+2.40%) |
Jun 04, 2020 | 6.830 | 7.170 | 6.760 | 7.070 | 725,973 | +0.15(+2.17%) |
Jun 03, 2020 | 7.100 | 7.160 | 6.830 | 6.920 | 555,726 | -0.15(-2.12%) |
Jun 02, 2020 | 7.150 | 7.170 | 6.800 | 7.070 | 554,192 | -0.07(-0.98%) |