Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.860 | 9.860 | 9.550 | 9.600 | 2,365,091 | -0.26(-2.59%) |
Aug 28, 2020 | 9.800 | 9.880 | 9.710 | 9.855 | 1,708,700 | +0.16(+1.60%) |
Aug 27, 2020 | 9.870 | 9.970 | 9.620 | 9.700 | 2,357,708 | -0.10(-1.02%) |
Aug 26, 2020 | 9.730 | 9.880 | 9.670 | 9.800 | 1,994,429 | +0.15(+1.55%) |
Aug 25, 2020 | 9.910 | 10.02 | 9.550 | 9.650 | 3,235,103 | -0.20(-2.03%) |
Aug 24, 2020 | 9.560 | 9.870 | 9.460 | 9.850 | 3,950,602 | +0.40(+4.29%) |
Aug 21, 2020 | 9.450 | 9.600 | 9.380 | 9.445 | 3,176,800 | -0.02(-0.16%) |
Aug 20, 2020 | 9.500 | 9.680 | 9.360 | 9.460 | 5,926,266 | -0.04(-0.42%) |
Aug 19, 2020 | 9.690 | 9.760 | 9.150 | 9.500 | 12,065,642 | -0.23(-2.36%) |
Aug 18, 2020 | 10.00 | 10.00 | 9.690 | 9.730 | 1,810,550 | -0.27(-2.70%) |
Aug 17, 2020 | 9.950 | 10.10 | 9.850 | 10.00 | 1,917,205 | +0.11(+1.11%) |
Aug 14, 2020 | 9.850 | 10.06 | 9.745 | 9.890 | 1,320,000 | -0.03(-0.30%) |
Aug 13, 2020 | 9.800 | 10.06 | 9.730 | 9.920 | 3,439,643 | +0.08(+0.81%) |
Aug 12, 2020 | 10.22 | 10.34 | 9.740 | 9.840 | 2,322,463 | -0.25(-2.48%) |
Aug 11, 2020 | 10.10 | 10.37 | 10.03 | 10.09 | 3,338,896 | +0.23(+2.33%) |
Aug 10, 2020 | 9.620 | 10.02 | 9.550 | 9.860 | 2,756,730 | +0.40(+4.23%) |
Aug 07, 2020 | 9.180 | 9.460 | 9.140 | 9.460 | 2,585,300 | +0.20(+2.16%) |
Aug 06, 2020 | 9.250 | 9.280 | 8.950 | 9.260 | 3,423,650 | -0.02(-0.22%) |
Aug 05, 2020 | 9.060 | 9.330 | 9.060 | 9.280 | 2,746,265 | +0.35(+3.92%) |
Aug 04, 2020 | 8.750 | 9.060 | 8.750 | 8.930 | 3,643,329 | +0.13(+1.48%) |
Aug 03, 2020 | 8.960 | 9.020 | 8.550 | 8.800 | 5,382,489 | -0.21(-2.33%) |
Jul 31, 2020 | 9.840 | 10.00 | 8.990 | 9.010 | 6,155,200 | -0.70(-7.21%) |
Jul 30, 2020 | 9.950 | 10.04 | 9.650 | 9.710 | 3,419,643 | -0.51(-4.99%) |
Jul 29, 2020 | 10.10 | 10.28 | 9.920 | 10.22 | 3,050,461 | +0.20(+2.00%) |
Jul 28, 2020 | 10.02 | 10.25 | 9.990 | 10.02 | 1,917,278 | -0.11(-1.09%) |
Jul 27, 2020 | 9.670 | 10.21 | 9.490 | 10.13 | 3,607,839 | +0.44(+4.54%) |
Jul 24, 2020 | 9.600 | 9.750 | 9.520 | 9.690 | 2,136,800 | +0.03(+0.31%) |
Jul 23, 2020 | 9.520 | 9.850 | 9.505 | 9.660 | 2,793,492 | +0.08(+0.84%) |
Jul 22, 2020 | 9.510 | 9.800 | 9.480 | 9.580 | 3,824,855 | -0.12(-1.24%) |
Jul 21, 2020 | 9.880 | 10.02 | 9.660 | 9.700 | 3,260,047 | +0.05(+0.52%) |
Jul 20, 2020 | 9.590 | 9.800 | 9.400 | 9.650 | 2,848,529 | +0.01(+0.10%) |
Jul 17, 2020 | 9.740 | 9.900 | 9.500 | 9.640 | 2,925,700 | -0.13(-1.33%) |
Jul 16, 2020 | 9.750 | 9.980 | 9.600 | 9.770 | 4,327,594 | -0.28(-2.79%) |
Jul 15, 2020 | 9.520 | 10.14 | 9.480 | 10.05 | 7,774,573 | +0.74(+7.95%) |
Jul 14, 2020 | 9.080 | 9.360 | 8.940 | 9.310 | 2,807,267 | +0.27(+2.99%) |
Jul 13, 2020 | 9.320 | 9.410 | 8.930 | 9.040 | 5,670,683 | -0.22(-2.38%) |
Jul 10, 2020 | 8.550 | 9.275 | 8.450 | 9.260 | 5,903,200 | +0.71(+8.30%) |
Jul 09, 2020 | 8.860 | 8.860 | 8.380 | 8.550 | 3,986,802 | -0.28(-3.17%) |
Jul 08, 2020 | 8.780 | 8.910 | 8.660 | 8.830 | 2,591,025 | +0.02(+0.23%) |
Jul 07, 2020 | 8.890 | 9.020 | 8.780 | 8.810 | 3,183,426 | -0.20(-2.22%) |
Jul 06, 2020 | 9.140 | 9.240 | 8.870 | 9.010 | 3,886,305 | +0.17(+1.92%) |
Jul 02, 2020 | 8.910 | 9.070 | 8.790 | 8.840 | 3,531,300 | +0.25(+2.91%) |
Jul 01, 2020 | 8.810 | 9.150 | 8.540 | 8.590 | 4,565,604 | -0.35(-3.91%) |
Jun 30, 2020 | 8.930 | 9.060 | 8.700 | 8.940 | 5,360,327 | -0.08(-0.89%) |
Jun 29, 2020 | 8.230 | 9.030 | 8.190 | 9.020 | 7,607,161 | +0.95(+11.77%) |
Jun 26, 2020 | 8.760 | 8.760 | 7.990 | 8.070 | 32,787,000 | -0.71(-8.09%) |
Jun 25, 2020 | 8.380 | 8.790 | 8.330 | 8.780 | 6,061,198 | +0.26(+3.05%) |
Jun 24, 2020 | 8.570 | 8.690 | 8.400 | 8.520 | 4,988,477 | -0.30(-3.40%) |
Jun 23, 2020 | 8.770 | 8.840 | 8.620 | 8.820 | 4,246,101 | +0.27(+3.16%) |
Jun 22, 2020 | 8.580 | 8.630 | 8.310 | 8.550 | 5,229,145 | +0.01(+0.12%) |
Jun 19, 2020 | 8.750 | 8.840 | 8.530 | 8.540 | 6,882,700 | -0.06(-0.70%) |
Jun 18, 2020 | 8.530 | 8.740 | 8.450 | 8.600 | 3,934,933 | -0.09(-1.04%) |
Jun 17, 2020 | 9.010 | 9.010 | 8.680 | 8.690 | 4,160,617 | -0.36(-3.98%) |
Jun 16, 2020 | 9.450 | 9.500 | 8.960 | 9.050 | 4,883,508 | +0.07(+0.78%) |
Jun 15, 2020 | 8.900 | 9.200 | 8.810 | 8.980 | 7,676,939 | -0.44(-4.67%) |
Jun 12, 2020 | 9.210 | 9.450 | 8.815 | 9.420 | 6,278,400 | +0.86(+10.05%) |
Jun 11, 2020 | 8.470 | 9.110 | 8.420 | 8.560 | 6,218,932 | -0.95(-9.99%) |
Jun 10, 2020 | 9.770 | 9.800 | 9.070 | 9.510 | 8,318,953 | -0.30(-3.06%) |
Jun 09, 2020 | 10.01 | 10.22 | 9.610 | 9.810 | 7,246,961 | -0.64(-6.12%) |
Jun 08, 2020 | 10.19 | 10.51 | 10.15 | 10.45 | 8,641,673 | +0.56(+5.66%) |
Jun 05, 2020 | 9.400 | 10.32 | 9.370 | 9.890 | 10,612,700 | +0.95(+10.63%) |
Jun 04, 2020 | 8.740 | 9.030 | 8.600 | 8.940 | 6,001,629 | +0.22(+2.52%) |
Jun 03, 2020 | 8.730 | 8.910 | 8.590 | 8.720 | 5,693,230 | +0.27(+3.20%) |
Jun 02, 2020 | 8.080 | 8.490 | 8.050 | 8.450 | 5,183,755 | +0.51(+6.42%) |