Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.310 | 8.530 | 8.125 | 8.280 | 15,314 | -0.14(-1.66%) |
Aug 28, 2020 | 8.570 | 8.650 | 8.251 | 8.420 | 29,700 | -0.04(-0.47%) |
Aug 27, 2020 | 8.670 | 8.710 | 8.400 | 8.460 | 12,047 | -0.25(-2.87%) |
Aug 26, 2020 | 8.470 | 8.860 | 8.470 | 8.710 | 13,849 | +0.16(+1.87%) |
Aug 25, 2020 | 8.360 | 8.630 | 8.200 | 8.550 | 26,108 | +0.02(+0.23%) |
Aug 24, 2020 | 8.280 | 8.560 | 8.175 | 8.530 | 6,990 | +0.25(+3.02%) |
Aug 21, 2020 | 8.880 | 8.880 | 8.080 | 8.280 | 18,000 | -0.70(-7.80%) |
Aug 20, 2020 | 9.100 | 9.100 | 8.864 | 8.980 | 6,996 | -0.11(-1.21%) |
Aug 19, 2020 | 9.200 | 9.220 | 9.010 | 9.090 | 8,299 | -0.06(-0.66%) |
Aug 18, 2020 | 9.880 | 9.880 | 9.150 | 9.150 | 10,565 | -0.63(-6.44%) |
Aug 17, 2020 | 9.940 | 9.940 | 9.610 | 9.780 | 9,424 | -0.17(-1.71%) |
Aug 14, 2020 | 9.460 | 9.970 | 9.310 | 9.950 | 17,200 | +0.51(+5.40%) |
Aug 13, 2020 | 9.450 | 9.460 | 9.370 | 9.440 | 10,593 | +0.03(+0.32%) |
Aug 12, 2020 | 9.290 | 9.430 | 9.150 | 9.410 | 14,095 | +0.25(+2.73%) |
Aug 11, 2020 | 9.470 | 9.520 | 9.105 | 9.160 | 28,950 | -0.25(-2.66%) |
Aug 10, 2020 | 9.040 | 9.630 | 8.980 | 9.410 | 31,442 | +0.45(+5.02%) |
Aug 07, 2020 | 8.785 | 9.190 | 8.785 | 8.960 | 14,300 | +0.12(+1.36%) |
Aug 06, 2020 | 8.740 | 8.840 | 8.610 | 8.840 | 19,347 | +0.06(+0.68%) |
Aug 05, 2020 | 8.750 | 8.820 | 8.400 | 8.780 | 30,764 | +0.08(+0.92%) |
Aug 04, 2020 | 8.600 | 8.700 | 8.550 | 8.700 | 14,179 | +0.19(+2.23%) |
Aug 03, 2020 | 8.590 | 8.630 | 8.264 | 8.510 | 42,235 | -0.23(-2.63%) |
Jul 31, 2020 | 9.140 | 9.140 | 8.700 | 8.740 | 36,500 | -0.39(-4.27%) |
Jul 30, 2020 | 8.970 | 9.130 | 8.720 | 9.130 | 44,474 | +0.08(+0.88%) |
Jul 29, 2020 | 8.480 | 9.156 | 8.480 | 9.050 | 38,033 | +0.49(+5.72%) |
Jul 28, 2020 | 8.530 | 8.925 | 8.050 | 8.560 | 97,761 | -0.39(-4.36%) |
Jul 27, 2020 | 9.340 | 9.690 | 8.770 | 8.950 | 42,892 | -0.37(-3.97%) |
Jul 24, 2020 | 10.07 | 10.07 | 9.320 | 9.320 | 21,800 | -0.88(-8.63%) |
Jul 23, 2020 | 9.990 | 10.89 | 9.990 | 10.20 | 75,525 | +0.24(+2.41%) |
Jul 22, 2020 | 9.290 | 9.960 | 9.290 | 9.960 | 37,759 | +0.63(+6.75%) |
Jul 21, 2020 | 9.280 | 9.400 | 9.230 | 9.330 | 147,465 | +0.05(+0.54%) |
Jul 20, 2020 | 9.260 | 9.380 | 9.260 | 9.280 | 16,579 | +0.03(+0.32%) |
Jul 17, 2020 | 9.190 | 9.330 | 9.070 | 9.250 | 17,700 | +0.00(+0.00%) |
Jul 16, 2020 | 9.080 | 9.300 | 9.070 | 9.250 | 24,416 | +0.02(+0.22%) |
Jul 15, 2020 | 9.000 | 9.540 | 8.890 | 9.230 | 56,411 | +0.43(+4.89%) |
Jul 14, 2020 | 9.210 | 9.300 | 8.770 | 8.800 | 48,352 | -0.49(-5.27%) |
Jul 13, 2020 | 9.930 | 9.977 | 9.290 | 9.290 | 42,100 | -0.48(-4.91%) |
Jul 10, 2020 | 9.300 | 9.900 | 9.200 | 9.770 | 37,200 | +0.40(+4.27%) |
Jul 09, 2020 | 9.900 | 10.06 | 9.200 | 9.370 | 75,739 | -0.50(-5.07%) |
Jul 08, 2020 | 9.990 | 10.03 | 9.730 | 9.870 | 44,544 | +0.01(+0.10%) |
Jul 07, 2020 | 9.590 | 9.940 | 9.485 | 9.860 | 62,237 | +0.36(+3.79%) |
Jul 06, 2020 | 9.870 | 10.28 | 9.460 | 9.500 | 99,998 | -0.30(-3.06%) |
Jul 02, 2020 | 9.790 | 10.05 | 9.650 | 9.800 | 37,700 | +0.18(+1.87%) |
Jul 01, 2020 | 9.560 | 9.880 | 9.540 | 9.620 | 27,426 | +0.06(+0.63%) |
Jun 30, 2020 | 9.350 | 9.620 | 9.340 | 9.560 | 35,163 | +0.30(+3.24%) |
Jun 29, 2020 | 9.070 | 9.870 | 9.000 | 9.260 | 58,250 | +0.28(+3.12%) |
Jun 26, 2020 | 9.130 | 9.440 | 8.740 | 8.980 | 758,200 | -0.31(-3.34%) |
Jun 25, 2020 | 9.560 | 9.630 | 8.880 | 9.290 | 98,342 | -0.04(-0.43%) |
Jun 24, 2020 | 9.360 | 9.970 | 9.240 | 9.330 | 54,374 | -0.04(-0.43%) |
Jun 23, 2020 | 9.280 | 9.565 | 9.060 | 9.370 | 79,075 | +0.24(+2.63%) |
Jun 22, 2020 | 9.395 | 9.395 | 9.050 | 9.130 | 40,763 | -0.03(-0.33%) |
Jun 19, 2020 | 9.150 | 9.400 | 9.000 | 9.160 | 55,400 | +0.01(+0.11%) |
Jun 18, 2020 | 9.430 | 9.430 | 8.900 | 9.150 | 24,102 | -0.33(-3.48%) |
Jun 17, 2020 | 9.360 | 9.610 | 9.320 | 9.480 | 33,422 | +0.28(+3.04%) |
Jun 16, 2020 | 9.510 | 9.690 | 9.130 | 9.200 | 29,288 | +0.07(+0.77%) |
Jun 15, 2020 | 8.870 | 9.300 | 8.870 | 9.130 | 63,294 | -0.08(-0.87%) |
Jun 12, 2020 | 9.130 | 9.380 | 9.070 | 9.210 | 22,700 | +0.32(+3.60%) |
Jun 11, 2020 | 9.130 | 9.295 | 8.800 | 8.890 | 22,975 | -0.51(-5.43%) |
Jun 10, 2020 | 9.340 | 9.610 | 9.340 | 9.400 | 39,771 | +0.11(+1.18%) |
Jun 09, 2020 | 9.560 | 9.645 | 9.110 | 9.290 | 26,392 | -0.30(-3.13%) |
Jun 08, 2020 | 8.940 | 9.750 | 8.890 | 9.590 | 56,561 | +0.57(+6.32%) |
Jun 05, 2020 | 9.060 | 9.180 | 8.700 | 9.020 | 11,600 | +0.08(+0.89%) |
Jun 04, 2020 | 9.700 | 9.790 | 8.770 | 8.940 | 30,378 | -0.90(-9.15%) |
Jun 03, 2020 | 9.880 | 9.980 | 9.660 | 9.840 | 43,467 | +0.15(+1.55%) |
Jun 02, 2020 | 9.730 | 9.895 | 9.600 | 9.690 | 78,944 | +0.14(+1.47%) |