Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.490 | 9.710 | 9.190 | 9.680 | 299,465 | +0.32(+3.42%) |
Aug 28, 2020 | 9.000 | 9.390 | 8.840 | 9.360 | 199,000 | +0.40(+4.46%) |
Aug 27, 2020 | 8.760 | 9.190 | 8.714 | 8.960 | 183,285 | +0.19(+2.17%) |
Aug 26, 2020 | 8.780 | 8.950 | 8.520 | 8.770 | 182,929 | -0.01(-0.11%) |
Aug 25, 2020 | 8.710 | 9.040 | 8.450 | 8.780 | 206,120 | +0.16(+1.86%) |
Aug 24, 2020 | 8.310 | 8.820 | 8.270 | 8.620 | 156,488 | +0.35(+4.23%) |
Aug 21, 2020 | 8.310 | 8.430 | 8.140 | 8.270 | 114,400 | -0.08(-0.96%) |
Aug 20, 2020 | 8.300 | 8.510 | 8.100 | 8.350 | 79,267 | -0.03(-0.36%) |
Aug 19, 2020 | 8.260 | 8.700 | 8.195 | 8.380 | 227,041 | +0.12(+1.45%) |
Aug 18, 2020 | 8.130 | 8.300 | 7.990 | 8.260 | 146,443 | +0.13(+1.60%) |
Aug 17, 2020 | 8.190 | 8.200 | 7.820 | 8.130 | 152,806 | -0.06(-0.73%) |
Aug 14, 2020 | 8.090 | 8.250 | 7.860 | 8.190 | 96,200 | +0.18(+2.25%) |
Aug 13, 2020 | 7.950 | 8.100 | 7.860 | 8.010 | 94,052 | +0.06(+0.75%) |
Aug 12, 2020 | 8.190 | 8.260 | 7.860 | 7.950 | 146,391 | -0.17(-2.09%) |
Aug 11, 2020 | 8.400 | 8.590 | 7.970 | 8.120 | 163,363 | -0.18(-2.17%) |
Aug 10, 2020 | 7.940 | 8.359 | 7.940 | 8.300 | 180,842 | +0.41(+5.20%) |
Aug 07, 2020 | 7.710 | 7.990 | 7.610 | 7.890 | 212,300 | +0.13(+1.68%) |
Aug 06, 2020 | 7.620 | 7.840 | 7.570 | 7.760 | 307,799 | +0.12(+1.50%) |
Aug 05, 2020 | 7.480 | 7.740 | 7.390 | 7.645 | 338,938 | +0.29(+4.01%) |
Aug 04, 2020 | 7.300 | 7.450 | 7.220 | 7.350 | 290,634 | +0.03(+0.41%) |
Aug 03, 2020 | 7.380 | 7.490 | 7.260 | 7.320 | 217,239 | -0.07(-0.95%) |
Jul 31, 2020 | 7.390 | 7.500 | 7.185 | 7.390 | 126,200 | -0.06(-0.81%) |
Jul 30, 2020 | 7.450 | 7.570 | 7.210 | 7.450 | 141,196 | -0.13(-1.72%) |
Jul 29, 2020 | 7.340 | 7.590 | 7.330 | 7.580 | 199,278 | +0.21(+2.85%) |
Jul 28, 2020 | 7.310 | 7.590 | 7.300 | 7.370 | 144,435 | +0.06(+0.82%) |
Jul 27, 2020 | 7.430 | 7.430 | 7.072 | 7.310 | 185,446 | -0.13(-1.75%) |
Jul 24, 2020 | 7.540 | 7.670 | 7.260 | 7.440 | 131,900 | -0.15(-1.98%) |
Jul 23, 2020 | 7.730 | 7.860 | 7.440 | 7.590 | 202,701 | -0.20(-2.57%) |
Jul 22, 2020 | 7.590 | 7.950 | 7.480 | 7.790 | 244,844 | +0.09(+1.23%) |
Jul 21, 2020 | 7.330 | 7.720 | 7.330 | 7.695 | 266,952 | +0.46(+6.28%) |
Jul 20, 2020 | 7.320 | 7.360 | 7.120 | 7.240 | 203,861 | -0.13(-1.76%) |
Jul 17, 2020 | 7.410 | 7.500 | 7.170 | 7.370 | 193,300 | -0.04(-0.61%) |
Jul 16, 2020 | 7.170 | 7.520 | 6.940 | 7.415 | 233,656 | +0.13(+1.85%) |
Jul 15, 2020 | 7.240 | 7.570 | 6.910 | 7.280 | 546,257 | +0.16(+2.25%) |
Jul 14, 2020 | 7.010 | 7.140 | 6.540 | 7.120 | 393,411 | +0.05(+0.71%) |
Jul 13, 2020 | 7.230 | 7.360 | 6.880 | 7.070 | 304,882 | -0.02(-0.28%) |
Jul 10, 2020 | 6.220 | 7.180 | 6.161 | 7.090 | 595,500 | +0.78(+12.36%) |
Jul 09, 2020 | 6.650 | 6.700 | 6.060 | 6.310 | 588,605 | -0.38(-5.68%) |
Jul 08, 2020 | 6.800 | 6.930 | 6.480 | 6.690 | 359,500 | -0.20(-2.90%) |
Jul 07, 2020 | 7.170 | 7.170 | 6.830 | 6.890 | 183,664 | -0.38(-5.23%) |
Jul 06, 2020 | 7.540 | 7.790 | 6.940 | 7.270 | 364,188 | -0.25(-3.32%) |
Jul 02, 2020 | 7.500 | 7.640 | 7.310 | 7.520 | 253,400 | +0.13(+1.76%) |
Jul 01, 2020 | 7.320 | 7.750 | 7.250 | 7.390 | 272,709 | +0.02(+0.27%) |
Jun 30, 2020 | 7.030 | 7.440 | 7.000 | 7.370 | 283,239 | +0.28(+3.95%) |
Jun 29, 2020 | 7.360 | 7.490 | 6.940 | 7.090 | 327,379 | -0.20(-2.74%) |
Jun 26, 2020 | 6.980 | 7.320 | 6.817 | 7.290 | 703,400 | +0.30(+4.29%) |
Jun 25, 2020 | 7.060 | 7.240 | 6.830 | 6.990 | 272,563 | -0.13(-1.83%) |
Jun 24, 2020 | 7.370 | 7.390 | 6.860 | 7.120 | 319,934 | -0.22(-3.00%) |
Jun 23, 2020 | 7.320 | 7.430 | 7.250 | 7.340 | 207,156 | +0.13(+1.80%) |
Jun 22, 2020 | 7.090 | 7.320 | 6.810 | 7.210 | 289,702 | +0.06(+0.84%) |
Jun 19, 2020 | 7.400 | 7.410 | 7.060 | 7.150 | 315,400 | -0.13(-1.79%) |
Jun 18, 2020 | 7.240 | 7.640 | 7.150 | 7.280 | 229,950 | -0.08(-1.09%) |
Jun 17, 2020 | 7.800 | 7.910 | 7.160 | 7.360 | 595,031 | -0.53(-6.72%) |
Jun 16, 2020 | 8.040 | 8.100 | 7.525 | 7.890 | 345,067 | +0.33(+4.37%) |
Jun 15, 2020 | 7.220 | 7.840 | 7.010 | 7.560 | 390,859 | +0.08(+1.07%) |
Jun 12, 2020 | 8.160 | 8.299 | 7.204 | 7.480 | 460,700 | -0.06(-0.80%) |
Jun 11, 2020 | 7.750 | 8.380 | 7.420 | 7.540 | 691,627 | -0.83(-9.92%) |
Jun 10, 2020 | 9.410 | 9.590 | 8.160 | 8.370 | 1,232,850 | -0.99(-10.58%) |
Jun 09, 2020 | 7.520 | 10.03 | 7.080 | 9.360 | 3,613,976 | +1.74(+22.83%) |
Jun 08, 2020 | 7.520 | 7.970 | 7.500 | 7.620 | 703,073 | +0.38(+5.25%) |
Jun 05, 2020 | 7.180 | 7.600 | 6.860 | 7.240 | 1,038,300 | +0.71(+10.87%) |
Jun 04, 2020 | 5.760 | 6.790 | 5.710 | 6.530 | 972,743 | +1.12(+20.70%) |
Jun 03, 2020 | 5.050 | 5.510 | 5.030 | 5.410 | 441,174 | +0.50(+10.18%) |
Jun 02, 2020 | 5.140 | 5.210 | 4.810 | 4.910 | 168,019 | -0.17(-3.35%) |