Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.103 | 7.313 | 6.802 | 7.131 | 4,555,055 | +0.04(+0.51%) |
Aug 28, 2020 | 7.277 | 7.304 | 7.067 | 7.094 | 1,630,207 | -0.17(-2.39%) |
Aug 27, 2020 | 7.222 | 7.505 | 7.222 | 7.268 | 1,701,984 | +0.02(+0.25%) |
Aug 26, 2020 | 7.304 | 7.615 | 7.222 | 7.249 | 1,690,363 | -0.09(-1.24%) |
Aug 25, 2020 | 7.770 | 7.879 | 7.258 | 7.341 | 5,965,653 | -0.43(-5.52%) |
Aug 24, 2020 | 8.153 | 8.181 | 7.578 | 7.770 | 2,396,779 | -0.18(-2.30%) |
Aug 21, 2020 | 7.861 | 8.345 | 7.852 | 7.952 | 3,551,867 | +0.01(+0.11%) |
Aug 20, 2020 | 6.957 | 8.025 | 6.957 | 7.943 | 5,751,105 | +0.76(+10.55%) |
Aug 19, 2020 | 7.478 | 7.532 | 6.875 | 7.185 | 3,419,955 | -0.28(-3.79%) |
Aug 18, 2020 | 7.943 | 8.199 | 7.441 | 7.468 | 2,438,368 | -0.42(-5.32%) |
Aug 17, 2020 | 7.761 | 7.934 | 7.651 | 7.888 | 1,602,937 | +0.19(+2.49%) |
Aug 14, 2020 | 8.044 | 8.044 | 7.678 | 7.697 | 1,383,441 | -0.34(-4.20%) |
Aug 13, 2020 | 8.381 | 8.391 | 7.907 | 8.035 | 1,282,596 | -0.16(-2.00%) |
Aug 12, 2020 | 7.980 | 8.199 | 7.898 | 8.199 | 974,635 | +0.31(+3.94%) |
Aug 11, 2020 | 7.943 | 8.190 | 7.660 | 7.888 | 1,528,608 | +0.10(+1.29%) |
Aug 10, 2020 | 7.861 | 7.898 | 7.715 | 7.788 | 986,549 | +0.02(+0.24%) |
Aug 07, 2020 | 7.761 | 7.888 | 7.541 | 7.770 | 1,217,726 | -0.20(-2.52%) |
Aug 06, 2020 | 8.007 | 8.062 | 7.596 | 7.971 | 2,134,978 | +0.00(+0.00%) |
Aug 05, 2020 | 7.852 | 8.080 | 7.797 | 7.971 | 1,220,978 | +0.19(+2.46%) |
Aug 04, 2020 | 7.770 | 8.035 | 7.733 | 7.779 | 1,527,898 | -0.02(-0.23%) |
Aug 03, 2020 | 7.861 | 8.025 | 7.651 | 7.797 | 1,687,712 | +0.03(+0.35%) |
Jul 31, 2020 | 7.514 | 7.870 | 7.432 | 7.770 | 889,801 | +0.29(+3.91%) |
Jul 30, 2020 | 7.761 | 7.815 | 7.441 | 7.478 | 1,508,878 | -0.18(-2.38%) |
Jul 29, 2020 | 7.980 | 8.089 | 7.596 | 7.660 | 1,742,610 | -0.28(-3.56%) |
Jul 28, 2020 | 7.898 | 8.308 | 7.870 | 7.943 | 1,501,148 | +0.16(+1.99%) |
Jul 27, 2020 | 7.907 | 7.980 | 7.669 | 7.788 | 1,643,128 | -0.06(-0.81%) |
Jul 24, 2020 | 8.445 | 8.454 | 7.559 | 7.852 | 3,882,531 | -0.36(-4.34%) |
Jul 23, 2020 | 9.541 | 9.623 | 7.843 | 8.208 | 13,086,814 | -1.51(-15.51%) |
Jul 22, 2020 | 10.13 | 10.18 | 9.495 | 9.714 | 2,372,909 | -0.66(-6.34%) |
Jul 21, 2020 | 10.57 | 10.65 | 10.30 | 10.37 | 1,145,394 | +0.26(+2.62%) |
Jul 20, 2020 | 9.879 | 10.41 | 9.784 | 10.11 | 1,488,072 | +0.44(+4.53%) |
Jul 17, 2020 | 10.19 | 10.27 | 9.559 | 9.669 | 1,223,531 | -0.13(-1.30%) |
Jul 16, 2020 | 10.02 | 10.09 | 9.678 | 9.797 | 1,806,697 | -0.61(-5.88%) |
Jul 15, 2020 | 10.54 | 10.69 | 10.29 | 10.41 | 938,962 | +0.05(+0.44%) |
Jul 14, 2020 | 11.02 | 11.14 | 10.32 | 10.36 | 1,347,406 | -0.78(-6.97%) |
Jul 13, 2020 | 11.42 | 11.77 | 11.12 | 11.14 | 1,170,420 | -0.02(-0.16%) |
Jul 10, 2020 | 11.64 | 11.85 | 11.00 | 11.16 | 1,678,509 | -0.96(-7.91%) |
Jul 09, 2020 | 12.08 | 12.27 | 11.64 | 12.12 | 1,705,440 | +0.25(+2.08%) |
Jul 08, 2020 | 11.16 | 11.95 | 11.07 | 11.87 | 2,407,321 | +0.88(+7.97%) |
Jul 07, 2020 | 11.20 | 11.39 | 10.96 | 10.99 | 798,236 | -0.42(-3.68%) |
Jul 06, 2020 | 11.12 | 11.43 | 10.83 | 11.41 | 3,192,012 | +0.83(+7.85%) |
Jul 02, 2020 | 9.824 | 10.80 | 9.769 | 10.58 | 2,384,304 | +1.00(+10.38%) |
Jul 01, 2020 | 9.696 | 9.952 | 9.550 | 9.587 | 694,484 | -0.13(-1.32%) |
Jun 30, 2020 | 9.705 | 9.797 | 9.596 | 9.714 | 1,105,016 | +0.01(+0.09%) |
Jun 29, 2020 | 9.541 | 9.934 | 9.404 | 9.705 | 1,109,281 | +0.11(+1.14%) |
Jun 26, 2020 | 10.21 | 10.21 | 9.568 | 9.596 | 1,188,921 | -0.65(-6.33%) |
Jun 25, 2020 | 9.915 | 10.25 | 9.861 | 10.24 | 1,745,847 | +0.26(+2.56%) |
Jun 24, 2020 | 10.28 | 10.35 | 9.874 | 9.988 | 1,191,970 | -0.50(-4.79%) |
Jun 23, 2020 | 10.31 | 10.59 | 10.18 | 10.49 | 1,232,709 | +0.19(+1.86%) |
Jun 22, 2020 | 10.59 | 10.61 | 9.787 | 10.30 | 2,674,840 | -0.17(-1.66%) |
Jun 19, 2020 | 10.58 | 10.99 | 10.42 | 10.47 | 4,894,236 | +0.25(+2.41%) |
Jun 18, 2020 | 10.23 | 10.50 | 10.14 | 10.23 | 2,053,261 | -0.08(-0.80%) |
Jun 17, 2020 | 9.824 | 10.50 | 9.769 | 10.31 | 4,838,619 | +0.48(+4.93%) |
Jun 16, 2020 | 9.833 | 10.02 | 9.386 | 9.824 | 3,513,375 | +0.45(+4.77%) |
Jun 15, 2020 | 8.171 | 9.404 | 8.089 | 9.377 | 3,383,318 | +1.00(+12.00%) |
Jun 12, 2020 | 8.573 | 8.591 | 8.126 | 8.372 | 3,467,640 | +0.24(+2.92%) |
Jun 11, 2020 | 8.345 | 8.427 | 8.035 | 8.135 | 2,647,014 | -0.48(-5.61%) |
Jun 10, 2020 | 8.564 | 9.112 | 8.354 | 8.619 | 5,531,363 | +0.32(+3.85%) |
Jun 09, 2020 | 8.245 | 8.372 | 7.715 | 8.299 | 4,242,786 | +0.19(+2.36%) |
Jun 08, 2020 | 8.245 | 8.573 | 8.053 | 8.108 | 2,276,079 | -0.11(-1.33%) |
Jun 05, 2020 | 7.605 | 8.272 | 7.605 | 8.217 | 4,444,188 | +0.83(+11.25%) |
Jun 04, 2020 | 8.217 | 8.254 | 7.021 | 7.386 | 4,292,206 | -0.29(-3.81%) |
Jun 03, 2020 | 7.432 | 7.852 | 7.432 | 7.678 | 1,764,058 | +0.21(+2.81%) |
Jun 02, 2020 | 7.843 | 7.843 | 7.405 | 7.468 | 1,647,086 | -0.33(-4.22%) |