Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.101 | 9.109 | 8.871 | 8.888 | 478,526 | -0.26(-2.88%) |
Aug 28, 2020 | 9.126 | 9.152 | 8.931 | 9.152 | 520,499 | +0.11(+1.22%) |
Aug 27, 2020 | 8.897 | 9.160 | 8.863 | 9.041 | 539,887 | +0.19(+2.11%) |
Aug 26, 2020 | 9.016 | 9.177 | 8.811 | 8.854 | 612,910 | -0.17(-1.88%) |
Aug 25, 2020 | 9.194 | 9.373 | 8.965 | 9.024 | 580,813 | -0.15(-1.67%) |
Aug 24, 2020 | 8.999 | 9.211 | 8.820 | 9.177 | 531,342 | +0.03(+0.37%) |
Aug 21, 2020 | 9.228 | 9.398 | 9.109 | 9.143 | 547,071 | -0.17(-1.83%) |
Aug 20, 2020 | 9.101 | 9.411 | 9.092 | 9.313 | 639,049 | +0.05(+0.55%) |
Aug 19, 2020 | 9.058 | 9.458 | 8.999 | 9.262 | 587,807 | +0.20(+2.25%) |
Aug 18, 2020 | 9.500 | 9.509 | 9.041 | 9.058 | 594,912 | -0.48(-5.00%) |
Aug 17, 2020 | 9.645 | 9.696 | 9.449 | 9.534 | 370,690 | -0.16(-1.67%) |
Aug 14, 2020 | 9.509 | 9.747 | 9.471 | 9.696 | 493,575 | +0.09(+0.97%) |
Aug 13, 2020 | 9.594 | 9.705 | 9.509 | 9.602 | 257,766 | -0.10(-1.05%) |
Aug 12, 2020 | 10.09 | 10.09 | 9.619 | 9.705 | 442,285 | -0.22(-2.23%) |
Aug 11, 2020 | 10.12 | 10.31 | 9.875 | 9.926 | 669,220 | -0.05(-0.51%) |
Aug 10, 2020 | 9.773 | 10.17 | 9.773 | 9.977 | 665,938 | +0.23(+2.36%) |
Aug 07, 2020 | 9.313 | 9.747 | 9.296 | 9.747 | 736,718 | +0.37(+3.90%) |
Aug 06, 2020 | 9.271 | 9.428 | 9.220 | 9.381 | 607,144 | +0.09(+0.91%) |
Aug 05, 2020 | 9.296 | 9.339 | 9.152 | 9.296 | 1,025,016 | +0.10(+1.11%) |
Aug 04, 2020 | 9.228 | 9.322 | 9.113 | 9.194 | 466,766 | -0.03(-0.37%) |
Aug 03, 2020 | 9.152 | 9.296 | 9.075 | 9.228 | 618,344 | +0.10(+1.12%) |
Jul 31, 2020 | 9.041 | 9.143 | 8.905 | 9.126 | 570,468 | -0.03(-0.28%) |
Jul 30, 2020 | 9.169 | 9.305 | 8.957 | 9.152 | 544,017 | -0.24(-2.54%) |
Jul 29, 2020 | 9.296 | 9.462 | 9.075 | 9.390 | 914,610 | +0.22(+2.41%) |
Jul 28, 2020 | 9.211 | 9.364 | 9.143 | 9.169 | 540,242 | -0.13(-1.37%) |
Jul 27, 2020 | 9.441 | 9.500 | 9.219 | 9.296 | 526,419 | -0.20(-2.15%) |
Jul 24, 2020 | 9.781 | 9.883 | 9.483 | 9.500 | 895,207 | -0.30(-3.04%) |
Jul 23, 2020 | 9.722 | 9.964 | 9.683 | 9.798 | 1,155,450 | +0.11(+1.14%) |
Jul 22, 2020 | 9.398 | 9.722 | 9.381 | 9.688 | 1,067,620 | +0.22(+2.34%) |
Jul 21, 2020 | 9.441 | 9.675 | 9.420 | 9.466 | 1,052,793 | +0.19(+2.02%) |
Jul 20, 2020 | 9.441 | 9.458 | 9.237 | 9.279 | 664,761 | -0.20(-2.15%) |
Jul 17, 2020 | 9.645 | 9.764 | 9.411 | 9.483 | 642,306 | -0.15(-1.59%) |
Jul 16, 2020 | 9.577 | 9.670 | 9.432 | 9.636 | 858,224 | -0.01(-0.09%) |
Jul 15, 2020 | 9.313 | 9.739 | 9.313 | 9.645 | 1,188,575 | +0.60(+6.58%) |
Jul 14, 2020 | 8.931 | 9.067 | 8.794 | 9.050 | 675,045 | +0.09(+1.04%) |
Jul 13, 2020 | 8.982 | 9.143 | 8.777 | 8.956 | 872,732 | +0.03(+0.29%) |
Jul 10, 2020 | 8.845 | 8.965 | 8.684 | 8.931 | 1,028,183 | +0.07(+0.77%) |
Jul 09, 2020 | 8.854 | 8.999 | 8.718 | 8.863 | 1,142,132 | -0.07(-0.76%) |
Jul 08, 2020 | 8.973 | 9.050 | 8.777 | 8.931 | 1,092,278 | +0.00(+0.00%) |
Jul 07, 2020 | 9.135 | 9.152 | 8.833 | 8.931 | 1,422,216 | -0.31(-3.31%) |
Jul 06, 2020 | 8.883 | 9.304 | 8.824 | 9.237 | 1,558,287 | +0.52(+6.00%) |
Jul 02, 2020 | 8.967 | 9.262 | 8.655 | 8.714 | 2,197,519 | -0.03(-0.29%) |
Jul 01, 2020 | 9.279 | 10.58 | 8.638 | 8.740 | 5,041,908 | -1.42(-14.01%) |
Jun 30, 2020 | 10.30 | 10.48 | 10.06 | 10.16 | 1,703,161 | -0.13(-1.31%) |
Jun 29, 2020 | 9.852 | 10.32 | 9.844 | 10.30 | 1,031,297 | +0.63(+6.54%) |
Jun 26, 2020 | 9.633 | 9.747 | 9.363 | 9.667 | 1,610,762 | -0.05(-0.52%) |
Jun 25, 2020 | 9.726 | 9.935 | 9.481 | 9.717 | 872,941 | -0.12(-1.20%) |
Jun 24, 2020 | 10.07 | 10.10 | 9.540 | 9.835 | 1,060,977 | -0.39(-3.79%) |
Jun 23, 2020 | 10.22 | 10.34 | 9.987 | 10.22 | 1,070,163 | +0.19(+1.93%) |
Jun 22, 2020 | 9.869 | 10.09 | 9.709 | 10.03 | 854,614 | +0.08(+0.85%) |
Jun 19, 2020 | 10.33 | 10.38 | 9.869 | 9.945 | 1,849,499 | -0.25(-2.48%) |
Jun 18, 2020 | 10.14 | 10.43 | 9.995 | 10.20 | 599,637 | -0.11(-1.06%) |
Jun 17, 2020 | 10.70 | 10.70 | 10.25 | 10.31 | 767,199 | -0.26(-2.47%) |
Jun 16, 2020 | 10.87 | 10.87 | 10.45 | 10.57 | 1,032,703 | +0.29(+2.79%) |
Jun 15, 2020 | 9.565 | 10.28 | 9.405 | 10.28 | 1,075,626 | +0.28(+2.78%) |
Jun 12, 2020 | 10.16 | 10.34 | 9.691 | 10.00 | 724,042 | +0.40(+4.21%) |
Jun 11, 2020 | 10.12 | 10.18 | 9.481 | 9.599 | 908,383 | -1.26(-11.57%) |
Jun 10, 2020 | 11.55 | 11.55 | 10.73 | 10.85 | 1,295,602 | -0.80(-6.87%) |
Jun 09, 2020 | 11.63 | 11.80 | 11.34 | 11.66 | 852,145 | -0.10(-0.86%) |
Jun 08, 2020 | 11.43 | 11.79 | 11.37 | 11.76 | 1,315,420 | +0.58(+5.20%) |
Jun 05, 2020 | 11.38 | 11.65 | 11.17 | 11.18 | 1,262,980 | +0.44(+4.08%) |
Jun 04, 2020 | 10.44 | 10.80 | 10.28 | 10.74 | 1,289,371 | +0.13(+1.27%) |
Jun 03, 2020 | 10.10 | 10.71 | 10.10 | 10.60 | 2,570,735 | +0.70(+7.06%) |
Jun 02, 2020 | 9.903 | 10.12 | 9.810 | 9.903 | 1,680,901 | +0.13(+1.29%) |