Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.690 | 8.789 | 8.290 | 8.330 | 2,051,679 | -0.32(-3.70%) |
Aug 28, 2020 | 8.510 | 8.720 | 8.470 | 8.650 | 1,111,500 | +0.18(+2.13%) |
Aug 27, 2020 | 8.400 | 8.660 | 8.320 | 8.470 | 1,862,116 | +0.18(+2.17%) |
Aug 26, 2020 | 8.590 | 8.650 | 8.280 | 8.290 | 1,256,168 | -0.35(-4.05%) |
Aug 25, 2020 | 8.730 | 8.890 | 8.450 | 8.640 | 1,143,139 | +0.00(+0.00%) |
Aug 24, 2020 | 8.420 | 8.680 | 8.290 | 8.640 | 1,997,606 | +0.36(+4.35%) |
Aug 21, 2020 | 8.490 | 8.540 | 8.230 | 8.280 | 2,048,000 | -0.35(-4.06%) |
Aug 20, 2020 | 8.500 | 8.720 | 8.410 | 8.630 | 980,572 | -0.02(-0.23%) |
Aug 19, 2020 | 8.740 | 9.000 | 8.600 | 8.650 | 1,405,797 | -0.11(-1.26%) |
Aug 18, 2020 | 9.100 | 9.140 | 8.730 | 8.760 | 1,953,528 | -0.32(-3.52%) |
Aug 17, 2020 | 9.200 | 9.240 | 9.020 | 9.080 | 1,784,855 | -0.11(-1.20%) |
Aug 14, 2020 | 8.800 | 9.315 | 8.710 | 9.190 | 2,643,300 | +0.30(+3.37%) |
Aug 13, 2020 | 8.900 | 9.140 | 8.715 | 8.890 | 3,877,932 | -0.43(-4.61%) |
Aug 12, 2020 | 9.830 | 9.890 | 9.205 | 9.320 | 1,839,920 | -0.28(-2.92%) |
Aug 11, 2020 | 9.950 | 10.18 | 9.590 | 9.600 | 3,108,472 | -0.04(-0.41%) |
Aug 10, 2020 | 9.220 | 9.770 | 9.220 | 9.640 | 4,253,900 | +0.50(+5.47%) |
Aug 07, 2020 | 9.010 | 9.220 | 8.825 | 9.140 | 2,594,700 | -0.01(-0.11%) |
Aug 06, 2020 | 9.120 | 9.340 | 9.060 | 9.150 | 2,375,907 | -0.05(-0.54%) |
Aug 05, 2020 | 9.330 | 9.600 | 9.160 | 9.200 | 3,569,822 | +0.06(+0.66%) |
Aug 04, 2020 | 8.660 | 9.330 | 8.290 | 9.140 | 5,894,778 | +0.26(+2.93%) |
Aug 03, 2020 | 8.790 | 9.090 | 8.650 | 8.880 | 2,642,464 | +0.19(+2.19%) |
Jul 31, 2020 | 8.970 | 9.109 | 8.570 | 8.690 | 2,082,900 | -0.37(-4.08%) |
Jul 30, 2020 | 8.900 | 9.100 | 8.660 | 9.060 | 1,884,414 | -0.11(-1.20%) |
Jul 29, 2020 | 9.100 | 9.240 | 8.990 | 9.170 | 2,281,657 | +0.11(+1.21%) |
Jul 28, 2020 | 9.160 | 9.290 | 9.040 | 9.060 | 908,273 | -0.19(-2.05%) |
Jul 27, 2020 | 9.380 | 9.450 | 9.100 | 9.250 | 1,513,967 | -0.13(-1.39%) |
Jul 24, 2020 | 9.470 | 9.580 | 9.310 | 9.380 | 1,361,700 | -0.08(-0.85%) |
Jul 23, 2020 | 9.500 | 9.820 | 9.260 | 9.460 | 3,086,459 | -0.14(-1.46%) |
Jul 22, 2020 | 9.530 | 9.740 | 9.480 | 9.600 | 2,003,047 | -0.04(-0.41%) |
Jul 21, 2020 | 9.780 | 9.900 | 9.570 | 9.640 | 2,657,005 | +0.17(+1.80%) |
Jul 20, 2020 | 9.780 | 9.880 | 9.400 | 9.470 | 4,795,677 | -0.31(-3.17%) |
Jul 17, 2020 | 10.08 | 10.29 | 9.740 | 9.780 | 5,386,600 | -0.25(-2.49%) |
Jul 16, 2020 | 10.66 | 10.66 | 9.960 | 10.03 | 3,014,122 | -0.78(-7.22%) |
Jul 15, 2020 | 10.71 | 11.06 | 10.54 | 10.81 | 3,380,629 | +0.42(+4.04%) |
Jul 14, 2020 | 10.10 | 10.44 | 9.780 | 10.39 | 1,842,757 | +0.24(+2.36%) |
Jul 13, 2020 | 9.890 | 10.37 | 9.830 | 10.15 | 2,937,961 | +0.48(+4.96%) |
Jul 10, 2020 | 9.170 | 9.670 | 9.160 | 9.670 | 1,579,000 | +0.52(+5.68%) |
Jul 09, 2020 | 9.580 | 9.620 | 8.970 | 9.150 | 1,640,957 | -0.46(-4.79%) |
Jul 08, 2020 | 9.840 | 9.900 | 9.490 | 9.610 | 1,533,653 | -0.23(-2.34%) |
Jul 07, 2020 | 10.20 | 10.29 | 9.800 | 9.840 | 1,458,037 | -0.57(-5.48%) |
Jul 06, 2020 | 10.62 | 10.70 | 10.20 | 10.41 | 1,371,328 | +0.22(+2.16%) |
Jul 02, 2020 | 10.42 | 10.82 | 9.955 | 10.19 | 1,702,400 | +0.18(+1.80%) |
Jul 01, 2020 | 10.27 | 10.45 | 9.830 | 10.01 | 1,809,911 | -0.18(-1.77%) |
Jun 30, 2020 | 10.12 | 10.32 | 9.820 | 10.19 | 3,464,131 | -0.09(-0.88%) |
Jun 29, 2020 | 9.680 | 10.38 | 9.590 | 10.28 | 2,603,254 | +0.89(+9.48%) |
Jun 26, 2020 | 9.200 | 9.415 | 9.130 | 9.390 | 3,490,700 | -0.04(-0.42%) |
Jun 25, 2020 | 9.100 | 9.440 | 8.910 | 9.430 | 2,929,076 | +0.18(+1.95%) |
Jun 24, 2020 | 9.820 | 10.01 | 9.210 | 9.250 | 2,545,191 | -0.84(-8.33%) |
Jun 23, 2020 | 10.55 | 10.64 | 9.980 | 10.09 | 2,273,830 | -0.16(-1.56%) |
Jun 22, 2020 | 9.760 | 10.28 | 9.380 | 10.25 | 3,543,232 | +0.34(+3.43%) |
Jun 19, 2020 | 10.54 | 10.66 | 9.650 | 9.910 | 6,077,600 | -0.57(-5.44%) |
Jun 18, 2020 | 10.49 | 10.74 | 10.38 | 10.48 | 9,382,036 | -0.20(-1.87%) |
Jun 17, 2020 | 10.23 | 11.06 | 10.23 | 10.68 | 5,560,067 | -0.04(-0.37%) |
Jun 16, 2020 | 10.80 | 10.91 | 10.14 | 10.72 | 2,491,303 | +0.80(+8.06%) |
Jun 15, 2020 | 9.200 | 9.940 | 9.000 | 9.920 | 2,846,206 | +0.17(+1.74%) |
Jun 12, 2020 | 9.930 | 10.07 | 9.290 | 9.750 | 2,039,100 | +0.65(+7.14%) |
Jun 11, 2020 | 9.440 | 10.20 | 9.080 | 9.100 | 3,341,399 | -1.34(-12.84%) |
Jun 10, 2020 | 11.18 | 11.22 | 10.18 | 10.44 | 3,139,808 | -0.83(-7.36%) |
Jun 09, 2020 | 11.31 | 11.58 | 10.87 | 11.27 | 2,943,806 | -0.57(-4.81%) |
Jun 08, 2020 | 12.20 | 12.27 | 11.56 | 11.84 | 3,561,711 | -0.29(-2.39%) |
Jun 05, 2020 | 12.13 | 12.60 | 11.81 | 12.13 | 3,992,500 | +1.04(+9.38%) |
Jun 04, 2020 | 10.55 | 11.63 | 10.51 | 11.09 | 4,448,144 | +0.61(+5.82%) |
Jun 03, 2020 | 9.750 | 10.71 | 9.650 | 10.48 | 3,837,378 | +1.16(+12.45%) |
Jun 02, 2020 | 9.310 | 9.620 | 9.240 | 9.320 | 2,308,152 | +0.21(+2.31%) |