Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.275 | 9.502 | 9.100 | 9.125 | 55,080 | -0.22(-2.38%) |
Aug 28, 2020 | 8.925 | 9.377 | 8.852 | 9.348 | 61,200 | +0.40(+4.44%) |
Aug 27, 2020 | 8.857 | 8.950 | 8.358 | 8.950 | 29,736 | +0.65(+7.80%) |
Aug 26, 2020 | 8.500 | 8.600 | 8.275 | 8.303 | 48,520 | -0.24(-2.81%) |
Aug 25, 2020 | 8.503 | 8.691 | 8.503 | 8.543 | 17,920 | -0.12(-1.39%) |
Aug 24, 2020 | 8.748 | 8.800 | 8.580 | 8.662 | 27,188 | +0.09(+1.02%) |
Aug 21, 2020 | 9.047 | 9.350 | 8.502 | 8.575 | 78,400 | -0.50(-5.51%) |
Aug 20, 2020 | 8.860 | 9.338 | 8.793 | 9.075 | 57,208 | +0.18(+2.02%) |
Aug 19, 2020 | 8.848 | 9.024 | 8.602 | 8.895 | 36,500 | +0.05(+0.59%) |
Aug 18, 2020 | 8.500 | 9.196 | 8.500 | 8.842 | 111,324 | +0.50(+5.96%) |
Aug 17, 2020 | 8.345 | 8.422 | 8.137 | 8.345 | 15,124 | -0.02(-0.24%) |
Aug 14, 2020 | 8.425 | 8.425 | 8.365 | 8.365 | 2,000 | -0.06(-0.71%) |
Aug 13, 2020 | 8.252 | 8.583 | 8.252 | 8.425 | 3,244 | -0.17(-2.03%) |
Aug 12, 2020 | 8.475 | 8.600 | 8.375 | 8.600 | 12,544 | +0.35(+4.24%) |
Aug 11, 2020 | 8.312 | 8.498 | 8.102 | 8.250 | 26,668 | +0.12(+1.51%) |
Aug 10, 2020 | 7.808 | 8.431 | 7.780 | 8.127 | 59,728 | +0.13(+1.69%) |
Aug 07, 2020 | 7.825 | 7.992 | 7.737 | 7.992 | 14,800 | +0.23(+2.96%) |
Aug 06, 2020 | 7.500 | 8.000 | 7.500 | 7.763 | 21,188 | +0.24(+3.16%) |
Aug 05, 2020 | 7.728 | 7.888 | 7.385 | 7.525 | 46,952 | -0.04(-0.50%) |
Aug 04, 2020 | 7.225 | 7.675 | 7.197 | 7.562 | 35,536 | +0.32(+4.35%) |
Aug 03, 2020 | 7.000 | 7.285 | 7.000 | 7.247 | 48,420 | +0.23(+3.31%) |
Jul 31, 2020 | 7.120 | 7.120 | 7.013 | 7.015 | 8,400 | -0.11(-1.58%) |
Jul 30, 2020 | 7.000 | 7.128 | 6.940 | 7.128 | 18,432 | +0.07(+0.92%) |
Jul 29, 2020 | 7.300 | 7.730 | 7.027 | 7.062 | 274,340 | -0.17(-2.42%) |
Jul 28, 2020 | 7.425 | 7.425 | 7.213 | 7.237 | 9,240 | -0.07(-0.96%) |
Jul 27, 2020 | 7.567 | 7.567 | 7.141 | 7.308 | 66,748 | -0.23(-3.08%) |
Jul 24, 2020 | 7.853 | 7.853 | 7.513 | 7.540 | 18,000 | -0.55(-6.80%) |
Jul 23, 2020 | 8.255 | 8.390 | 8.062 | 8.090 | 26,968 | -0.19(-2.24%) |
Jul 22, 2020 | 8.387 | 8.575 | 8.207 | 8.275 | 31,272 | -0.04(-0.51%) |
Jul 21, 2020 | 8.245 | 8.395 | 8.130 | 8.318 | 46,136 | +0.16(+1.99%) |
Jul 20, 2020 | 8.286 | 8.286 | 7.949 | 8.155 | 24,208 | -0.03(-0.40%) |
Jul 17, 2020 | 8.060 | 8.432 | 8.060 | 8.188 | 47,600 | +0.06(+0.74%) |
Jul 16, 2020 | 8.005 | 8.266 | 8.005 | 8.127 | 24,380 | -0.12(-1.51%) |
Jul 15, 2020 | 8.425 | 8.625 | 8.098 | 8.252 | 39,936 | -0.10(-1.17%) |
Jul 14, 2020 | 8.107 | 8.365 | 8.000 | 8.350 | 23,424 | +0.18(+2.17%) |
Jul 13, 2020 | 8.477 | 9.088 | 7.865 | 8.172 | 101,288 | -0.13(-1.55%) |
Jul 10, 2020 | 8.100 | 8.350 | 7.980 | 8.301 | 44,800 | +0.32(+4.06%) |
Jul 09, 2020 | 7.992 | 8.342 | 7.945 | 7.978 | 90,108 | +0.32(+4.21%) |
Jul 08, 2020 | 7.742 | 7.777 | 7.652 | 7.655 | 12,200 | -0.06(-0.75%) |
Jul 07, 2020 | 7.870 | 7.870 | 7.700 | 7.713 | 10,400 | -0.01(-0.16%) |
Jul 06, 2020 | 7.685 | 7.728 | 7.685 | 7.725 | 6,320 | +0.10(+1.28%) |
Jul 02, 2020 | 7.742 | 7.850 | 7.628 | 7.628 | 14,800 | +0.05(+0.66%) |
Jul 01, 2020 | 7.662 | 7.725 | 7.577 | 7.577 | 15,804 | -0.11(-1.43%) |
Jun 30, 2020 | 7.995 | 7.995 | 7.688 | 7.688 | 17,580 | -0.13(-1.73%) |
Jun 29, 2020 | 7.900 | 8.115 | 7.765 | 7.822 | 28,828 | -0.17(-2.19%) |
Jun 26, 2020 | 8.043 | 8.293 | 7.505 | 7.997 | 109,600 | -0.22(-2.62%) |
Jun 25, 2020 | 7.697 | 8.285 | 7.639 | 8.213 | 46,012 | +0.45(+5.80%) |
Jun 24, 2020 | 7.552 | 8.011 | 7.552 | 7.763 | 38,500 | -0.21(-2.66%) |
Jun 23, 2020 | 7.803 | 7.975 | 7.723 | 7.975 | 24,340 | +0.30(+3.98%) |
Jun 22, 2020 | 7.537 | 7.670 | 7.531 | 7.670 | 7,592 | +0.15(+1.96%) |
Jun 19, 2020 | 7.900 | 7.900 | 7.500 | 7.522 | 49,200 | -0.30(-3.87%) |
Jun 18, 2020 | 7.503 | 7.825 | 7.503 | 7.825 | 42,184 | +0.29(+3.92%) |
Jun 17, 2020 | 7.753 | 7.753 | 7.520 | 7.530 | 18,716 | -0.44(-5.52%) |
Jun 16, 2020 | 8.375 | 9.000 | 7.825 | 7.970 | 24,560 | +0.08(+0.98%) |
Jun 15, 2020 | 7.343 | 7.893 | 7.027 | 7.893 | 15,816 | +0.36(+4.81%) |
Jun 12, 2020 | 7.902 | 7.902 | 7.530 | 7.530 | 6,000 | -0.09(-1.25%) |
Jun 11, 2020 | 7.513 | 8.025 | 7.503 | 7.625 | 31,072 | -0.40(-4.98%) |
Jun 10, 2020 | 8.225 | 8.375 | 7.859 | 8.025 | 40,228 | -0.14(-1.71%) |
Jun 09, 2020 | 8.498 | 8.500 | 8.151 | 8.165 | 10,188 | -0.35(-4.08%) |
Jun 08, 2020 | 8.700 | 8.750 | 8.512 | 8.512 | 23,448 | +0.10(+1.19%) |
Jun 05, 2020 | 9.075 | 9.075 | 8.377 | 8.412 | 20,400 | -0.01(-0.09%) |
Jun 04, 2020 | 8.495 | 9.137 | 8.325 | 8.420 | 47,940 | +0.01(+0.15%) |
Jun 03, 2020 | 8.503 | 8.713 | 8.286 | 8.408 | 24,260 | +0.12(+1.45%) |
Jun 02, 2020 | 8.498 | 8.637 | 8.207 | 8.287 | 29,828 | -0.28(-3.21%) |