Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.64 | 10.68 | 9.910 | 9.910 | 24,287 | -0.41(-3.97%) |
Aug 28, 2020 | 10.12 | 10.52 | 10.12 | 10.32 | 31,400 | +0.45(+4.56%) |
Aug 27, 2020 | 9.830 | 10.12 | 9.830 | 9.870 | 13,382 | -0.25(-2.47%) |
Aug 26, 2020 | 10.34 | 10.34 | 9.910 | 10.12 | 30,529 | +0.01(+0.10%) |
Aug 25, 2020 | 10.09 | 10.13 | 10.08 | 10.11 | 31,834 | +0.36(+3.69%) |
Aug 24, 2020 | 9.760 | 10.21 | 9.630 | 9.750 | 32,885 | +0.13(+1.35%) |
Aug 21, 2020 | 9.550 | 9.760 | 9.510 | 9.620 | 6,500 | +0.34(+3.66%) |
Aug 20, 2020 | 9.430 | 9.660 | 9.150 | 9.280 | 34,592 | -0.42(-4.33%) |
Aug 19, 2020 | 9.710 | 9.750 | 9.460 | 9.700 | 43,192 | +0.16(+1.68%) |
Aug 18, 2020 | 9.740 | 9.740 | 9.540 | 9.540 | 27,487 | -0.34(-3.44%) |
Aug 17, 2020 | 9.450 | 9.880 | 9.450 | 9.880 | 15,189 | +0.36(+3.78%) |
Aug 14, 2020 | 10.06 | 10.06 | 9.520 | 9.520 | 21,700 | -0.03(-0.31%) |
Aug 13, 2020 | 9.561 | 9.700 | 9.470 | 9.550 | 15,628 | -0.08(-0.83%) |
Aug 12, 2020 | 10.02 | 10.02 | 9.490 | 9.630 | 15,473 | +0.35(+3.77%) |
Aug 11, 2020 | 9.471 | 9.490 | 9.280 | 9.280 | 56,016 | +0.48(+5.45%) |
Aug 10, 2020 | 9.450 | 9.490 | 8.800 | 8.800 | 12,600 | -0.45(-4.86%) |
Aug 07, 2020 | 9.210 | 9.250 | 9.170 | 9.250 | 267,100 | +0.13(+1.43%) |
Aug 06, 2020 | 9.252 | 9.310 | 9.120 | 9.120 | 13,311 | -0.15(-1.57%) |
Aug 05, 2020 | 9.393 | 9.400 | 9.170 | 9.265 | 12,882 | -0.06(-0.70%) |
Aug 04, 2020 | 9.174 | 9.390 | 9.150 | 9.330 | 7,620 | +0.22(+2.41%) |
Aug 03, 2020 | 9.091 | 9.110 | 8.920 | 9.110 | 5,361 | +0.25(+2.82%) |
Jul 31, 2020 | 8.920 | 9.200 | 8.860 | 8.860 | 30,800 | -0.27(-2.96%) |
Jul 30, 2020 | 9.140 | 9.210 | 8.890 | 9.130 | 12,599 | -0.36(-3.79%) |
Jul 29, 2020 | 9.329 | 9.490 | 9.320 | 9.490 | 29,206 | +0.14(+1.50%) |
Jul 28, 2020 | 9.710 | 9.750 | 9.172 | 9.350 | 13,407 | +0.04(+0.43%) |
Jul 27, 2020 | 9.428 | 9.428 | 9.270 | 9.310 | 23,022 | +0.09(+1.00%) |
Jul 24, 2020 | 9.335 | 9.390 | 9.020 | 9.217 | 12,900 | -0.15(-1.55%) |
Jul 23, 2020 | 9.460 | 9.520 | 9.280 | 9.363 | 6,872 | +0.15(+1.60%) |
Jul 22, 2020 | 9.417 | 9.450 | 9.215 | 9.215 | 10,072 | -0.25(-2.59%) |
Jul 21, 2020 | 9.650 | 9.810 | 9.280 | 9.460 | 39,719 | +0.07(+0.75%) |
Jul 20, 2020 | 8.930 | 9.450 | 8.930 | 9.390 | 23,692 | +0.02(+0.19%) |
Jul 17, 2020 | 9.260 | 9.420 | 9.190 | 9.373 | 17,300 | -0.16(-1.65%) |
Jul 16, 2020 | 9.312 | 9.530 | 9.312 | 9.530 | 4,931 | +0.00(+0.03%) |
Jul 15, 2020 | 9.455 | 9.620 | 9.400 | 9.527 | 23,420 | +0.06(+0.66%) |
Jul 14, 2020 | 9.547 | 9.547 | 9.440 | 9.465 | 14,717 | -0.12(-1.23%) |
Jul 13, 2020 | 9.710 | 9.800 | 9.510 | 9.582 | 19,732 | -0.27(-2.72%) |
Jul 10, 2020 | 9.754 | 9.850 | 9.610 | 9.850 | 13,300 | +0.15(+1.55%) |
Jul 09, 2020 | 9.870 | 10.04 | 9.600 | 9.700 | 13,842 | -0.19(-1.92%) |
Jul 08, 2020 | 10.04 | 10.08 | 9.840 | 9.890 | 5,158 | -0.22(-2.18%) |
Jul 07, 2020 | 9.928 | 10.11 | 9.900 | 10.11 | 50,804 | +0.20(+1.99%) |
Jul 06, 2020 | 10.27 | 10.34 | 9.810 | 9.912 | 23,422 | +0.63(+6.82%) |
Jul 02, 2020 | 9.334 | 9.820 | 9.280 | 9.280 | 15,300 | +0.30(+3.34%) |
Jul 01, 2020 | 9.020 | 9.680 | 8.980 | 8.980 | 8,691 | +0.00(+0.00%) |
Jun 30, 2020 | 9.505 | 9.505 | 8.980 | 8.980 | 15,068 | -0.08(-0.89%) |
Jun 29, 2020 | 9.660 | 9.700 | 8.990 | 9.061 | 33,659 | -0.53(-5.52%) |
Jun 26, 2020 | 9.645 | 9.730 | 9.420 | 9.590 | 25,000 | -0.07(-0.78%) |
Jun 25, 2020 | 9.887 | 9.887 | 9.665 | 9.665 | 3,098 | +0.05(+0.57%) |
Jun 24, 2020 | 9.880 | 9.920 | 9.570 | 9.610 | 31,244 | -0.22(-2.24%) |
Jun 23, 2020 | 9.600 | 9.830 | 9.590 | 9.830 | 39,306 | +0.42(+4.49%) |
Jun 22, 2020 | 9.443 | 9.600 | 9.360 | 9.408 | 30,851 | +0.09(+0.94%) |
Jun 19, 2020 | 9.262 | 9.430 | 9.100 | 9.320 | 27,600 | +0.10(+1.08%) |
Jun 18, 2020 | 9.040 | 9.450 | 9.000 | 9.220 | 17,705 | -0.18(-1.91%) |
Jun 17, 2020 | 9.405 | 9.450 | 9.000 | 9.400 | 9,943 | +0.35(+3.87%) |
Jun 16, 2020 | 9.210 | 9.280 | 8.860 | 9.050 | 14,064 | +0.00(+0.03%) |
Jun 15, 2020 | 9.090 | 9.180 | 8.850 | 9.047 | 304,143 | -0.18(-1.98%) |
Jun 12, 2020 | 9.273 | 9.280 | 9.000 | 9.230 | 15,900 | +0.37(+4.12%) |
Jun 11, 2020 | 9.220 | 9.280 | 8.865 | 8.865 | 35,436 | -0.63(-6.68%) |
Jun 10, 2020 | 9.700 | 9.740 | 9.400 | 9.500 | 17,956 | -0.15(-1.55%) |
Jun 09, 2020 | 9.230 | 9.650 | 9.230 | 9.650 | 28,971 | +0.22(+2.33%) |
Jun 08, 2020 | 9.680 | 9.680 | 9.160 | 9.430 | 44,423 | -0.02(-0.21%) |
Jun 05, 2020 | 9.210 | 9.500 | 9.210 | 9.450 | 73,400 | +0.35(+3.85%) |
Jun 04, 2020 | 9.338 | 9.510 | 8.880 | 9.100 | 34,676 | -0.06(-0.66%) |
Jun 03, 2020 | 9.070 | 9.350 | 8.920 | 9.160 | 64,564 | +0.19(+2.12%) |
Jun 02, 2020 | 8.652 | 8.970 | 8.601 | 8.970 | 111,446 | +0.49(+5.75%) |