Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.011 | 9.081 | 8.922 | 8.998 | 8,534,881 | -0.02(-0.21%) |
Aug 28, 2020 | 8.960 | 9.049 | 8.912 | 9.017 | 5,935,610 | +0.11(+1.22%) |
Aug 27, 2020 | 8.890 | 9.010 | 8.884 | 8.909 | 9,850,019 | +0.03(+0.28%) |
Aug 26, 2020 | 8.959 | 8.978 | 8.871 | 8.884 | 7,403,215 | -0.08(-0.85%) |
Aug 25, 2020 | 9.010 | 9.048 | 8.852 | 8.959 | 8,514,219 | -0.05(-0.56%) |
Aug 24, 2020 | 8.877 | 9.086 | 8.827 | 9.010 | 10,323,075 | +0.15(+1.71%) |
Aug 21, 2020 | 8.801 | 8.884 | 8.776 | 8.858 | 8,604,585 | +0.04(+0.50%) |
Aug 20, 2020 | 8.789 | 8.871 | 8.738 | 8.814 | 10,575,507 | +0.00(+0.00%) |
Aug 19, 2020 | 8.770 | 8.877 | 8.706 | 8.814 | 9,975,768 | +0.04(+0.43%) |
Aug 18, 2020 | 8.744 | 8.839 | 8.719 | 8.776 | 10,316,836 | +0.05(+0.58%) |
Aug 17, 2020 | 8.751 | 8.795 | 8.694 | 8.725 | 10,115,752 | -0.05(-0.58%) |
Aug 14, 2020 | 8.694 | 8.792 | 8.631 | 8.776 | 8,552,392 | +0.10(+1.17%) |
Aug 13, 2020 | 8.631 | 8.801 | 8.618 | 8.675 | 9,852,812 | +0.04(+0.51%) |
Aug 12, 2020 | 8.763 | 8.801 | 8.580 | 8.631 | 9,144,449 | -0.08(-0.87%) |
Aug 11, 2020 | 8.852 | 8.871 | 8.688 | 8.706 | 12,636,125 | -0.08(-0.86%) |
Aug 10, 2020 | 8.631 | 8.839 | 8.631 | 8.782 | 10,667,855 | +0.16(+1.91%) |
Aug 07, 2020 | 8.586 | 8.650 | 8.561 | 8.618 | 7,957,876 | +0.01(+0.07%) |
Aug 06, 2020 | 8.650 | 8.713 | 8.586 | 8.612 | 6,022,812 | -0.07(-0.80%) |
Aug 05, 2020 | 8.624 | 8.725 | 8.580 | 8.681 | 8,225,650 | +0.11(+1.25%) |
Aug 04, 2020 | 8.706 | 8.706 | 8.523 | 8.574 | 9,896,221 | -0.11(-1.31%) |
Aug 03, 2020 | 8.447 | 8.725 | 8.441 | 8.688 | 11,713,520 | +0.09(+1.03%) |
Jul 31, 2020 | 8.612 | 8.650 | 8.510 | 8.599 | 24,331,814 | -0.01(-0.15%) |
Jul 30, 2020 | 8.631 | 8.688 | 8.542 | 8.612 | 9,773,916 | -0.02(-0.22%) |
Jul 29, 2020 | 8.606 | 8.687 | 8.587 | 8.631 | 14,556,731 | +0.13(+1.47%) |
Jul 28, 2020 | 8.656 | 8.681 | 8.499 | 8.505 | 19,924,930 | -0.09(-1.02%) |
Jul 27, 2020 | 8.493 | 8.631 | 8.455 | 8.593 | 13,318,576 | +0.12(+1.41%) |
Jul 24, 2020 | 8.543 | 8.574 | 8.443 | 8.474 | 9,420,852 | +0.02(+0.22%) |
Jul 23, 2020 | 8.524 | 8.656 | 8.443 | 8.455 | 9,683,995 | -0.07(-0.81%) |
Jul 22, 2020 | 8.455 | 8.612 | 8.455 | 8.524 | 9,448,000 | +0.01(+0.15%) |
Jul 21, 2020 | 8.499 | 8.555 | 8.405 | 8.512 | 8,309,369 | +0.09(+1.12%) |
Jul 20, 2020 | 8.355 | 8.474 | 8.355 | 8.418 | 10,107,872 | +0.04(+0.45%) |
Jul 17, 2020 | 8.411 | 8.472 | 8.331 | 8.380 | 10,539,445 | -0.04(-0.45%) |
Jul 16, 2020 | 8.399 | 8.512 | 8.323 | 8.418 | 11,320,094 | +0.02(+0.22%) |
Jul 15, 2020 | 8.217 | 8.405 | 8.167 | 8.399 | 20,421,594 | +0.26(+3.24%) |
Jul 14, 2020 | 7.960 | 8.161 | 7.872 | 8.135 | 10,495,341 | +0.18(+2.29%) |
Jul 13, 2020 | 7.966 | 8.023 | 7.885 | 7.954 | 17,630,680 | -0.01(-0.16%) |
Jul 10, 2020 | 7.954 | 7.991 | 7.800 | 7.966 | 20,225,306 | +0.03(+0.32%) |
Jul 09, 2020 | 8.135 | 8.142 | 7.910 | 7.941 | 16,483,286 | -0.19(-2.39%) |
Jul 08, 2020 | 8.035 | 8.148 | 8.004 | 8.135 | 6,842,987 | +0.11(+1.33%) |
Jul 07, 2020 | 8.079 | 8.135 | 8.016 | 8.029 | 7,319,384 | -0.08(-0.93%) |
Jul 06, 2020 | 8.048 | 8.129 | 8.004 | 8.104 | 8,386,330 | +0.13(+1.69%) |
Jul 02, 2020 | 8.148 | 8.189 | 7.954 | 7.969 | 8,190,574 | -0.08(-1.05%) |
Jul 01, 2020 | 8.085 | 8.305 | 8.041 | 8.054 | 9,405,099 | -0.03(-0.39%) |
Jun 30, 2020 | 8.073 | 8.173 | 7.985 | 8.085 | 22,305,184 | -0.02(-0.23%) |
Jun 29, 2020 | 7.960 | 8.198 | 7.866 | 8.104 | 10,889,757 | +0.18(+2.29%) |
Jun 26, 2020 | 8.133 | 8.177 | 7.898 | 7.922 | 13,160,465 | -0.27(-3.26%) |
Jun 25, 2020 | 7.885 | 8.214 | 7.823 | 8.189 | 14,737,368 | +0.23(+2.89%) |
Jun 24, 2020 | 8.059 | 8.115 | 7.717 | 7.960 | 13,659,221 | -0.14(-1.69%) |
Jun 23, 2020 | 8.152 | 8.152 | 8.040 | 8.096 | 7,737,980 | +0.03(+0.38%) |
Jun 22, 2020 | 8.053 | 8.084 | 7.866 | 8.065 | 11,595,625 | +0.06(+0.78%) |
Jun 19, 2020 | 8.301 | 8.345 | 7.991 | 8.003 | 20,728,982 | -0.19(-2.27%) |
Jun 18, 2020 | 8.258 | 8.307 | 8.121 | 8.189 | 11,417,120 | -0.10(-1.20%) |
Jun 17, 2020 | 8.363 | 8.500 | 8.270 | 8.289 | 9,777,755 | -0.07(-0.89%) |
Jun 16, 2020 | 8.587 | 8.593 | 8.245 | 8.363 | 13,739,324 | -0.01(-0.15%) |
Jun 15, 2020 | 8.196 | 8.450 | 8.102 | 8.376 | 13,733,719 | -0.07(-0.88%) |
Jun 12, 2020 | 8.320 | 8.487 | 8.158 | 8.450 | 17,725,798 | +0.40(+5.02%) |
Jun 11, 2020 | 8.214 | 8.214 | 7.984 | 8.047 | 23,894,434 | -0.29(-3.43%) |
Jun 10, 2020 | 8.692 | 8.692 | 8.239 | 8.332 | 21,068,940 | -0.30(-3.52%) |
Jun 09, 2020 | 8.692 | 8.841 | 8.568 | 8.636 | 15,093,549 | -0.21(-2.39%) |
Jun 08, 2020 | 8.580 | 8.847 | 8.537 | 8.847 | 26,744,150 | +0.47(+5.63%) |
Jun 05, 2020 | 8.922 | 9.034 | 8.338 | 8.376 | 29,199,290 | -0.25(-2.88%) |
Jun 04, 2020 | 8.239 | 8.717 | 8.208 | 8.624 | 26,753,104 | +0.35(+4.28%) |
Jun 03, 2020 | 8.171 | 8.345 | 8.165 | 8.270 | 19,604,208 | +0.20(+2.46%) |
Jun 02, 2020 | 8.220 | 8.276 | 8.040 | 8.071 | 16,178,406 | -0.10(-1.22%) |