Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.110 | 8.320 | 7.850 | 8.190 | 250,511 | +0.06(+0.74%) |
Aug 28, 2020 | 7.750 | 8.180 | 7.601 | 8.130 | 278,600 | +0.36(+4.63%) |
Aug 27, 2020 | 8.120 | 8.160 | 7.757 | 7.770 | 421,932 | -0.41(-5.01%) |
Aug 26, 2020 | 8.490 | 8.530 | 8.100 | 8.180 | 292,269 | -0.31(-3.65%) |
Aug 25, 2020 | 8.320 | 8.490 | 8.250 | 8.490 | 274,494 | +0.19(+2.29%) |
Aug 24, 2020 | 8.230 | 8.320 | 8.070 | 8.300 | 310,692 | +0.09(+1.10%) |
Aug 21, 2020 | 8.300 | 8.310 | 8.140 | 8.210 | 239,000 | -0.13(-1.56%) |
Aug 20, 2020 | 8.220 | 8.380 | 8.150 | 8.340 | 162,738 | +0.03(+0.36%) |
Aug 19, 2020 | 8.480 | 8.480 | 8.240 | 8.310 | 205,117 | -0.19(-2.24%) |
Aug 18, 2020 | 8.900 | 8.900 | 8.400 | 8.500 | 179,465 | -0.38(-4.28%) |
Aug 17, 2020 | 9.000 | 9.090 | 8.740 | 8.880 | 216,646 | -0.13(-1.44%) |
Aug 14, 2020 | 8.530 | 9.300 | 8.370 | 9.010 | 461,200 | +0.39(+4.52%) |
Aug 13, 2020 | 8.650 | 8.700 | 8.100 | 8.620 | 450,224 | -0.08(-0.92%) |
Aug 12, 2020 | 8.640 | 8.700 | 8.440 | 8.700 | 287,189 | +0.33(+3.94%) |
Aug 11, 2020 | 8.170 | 8.850 | 8.140 | 8.370 | 426,812 | +0.31(+3.85%) |
Aug 10, 2020 | 8.290 | 8.320 | 8.010 | 8.060 | 355,500 | -0.11(-1.35%) |
Aug 07, 2020 | 8.260 | 8.300 | 8.010 | 8.170 | 309,700 | +0.01(+0.12%) |
Aug 06, 2020 | 8.300 | 8.470 | 8.120 | 8.160 | 429,084 | -0.10(-1.21%) |
Aug 05, 2020 | 8.780 | 8.820 | 8.025 | 8.260 | 845,297 | -0.58(-6.56%) |
Aug 04, 2020 | 8.590 | 9.000 | 8.510 | 8.840 | 223,935 | +0.23(+2.67%) |
Aug 03, 2020 | 8.750 | 8.840 | 8.530 | 8.610 | 247,066 | -0.17(-1.94%) |
Jul 31, 2020 | 8.740 | 8.800 | 8.435 | 8.780 | 194,100 | -0.02(-0.23%) |
Jul 30, 2020 | 8.820 | 8.880 | 8.530 | 8.800 | 209,105 | -0.20(-2.22%) |
Jul 29, 2020 | 8.730 | 9.050 | 8.650 | 9.000 | 305,792 | +0.37(+4.29%) |
Jul 28, 2020 | 8.410 | 8.680 | 8.370 | 8.630 | 172,891 | +0.12(+1.41%) |
Jul 27, 2020 | 8.580 | 8.770 | 8.420 | 8.510 | 191,894 | -0.04(-0.47%) |
Jul 24, 2020 | 8.400 | 8.624 | 8.320 | 8.550 | 243,800 | +0.09(+1.06%) |
Jul 23, 2020 | 8.180 | 8.480 | 8.070 | 8.460 | 211,136 | +0.23(+2.79%) |
Jul 22, 2020 | 8.180 | 8.290 | 7.960 | 8.230 | 306,001 | +0.01(+0.12%) |
Jul 21, 2020 | 8.350 | 8.480 | 8.150 | 8.220 | 263,590 | -0.03(-0.36%) |
Jul 20, 2020 | 8.240 | 8.330 | 8.000 | 8.250 | 263,850 | +0.03(+0.36%) |
Jul 17, 2020 | 8.100 | 8.310 | 8.050 | 8.220 | 310,900 | +0.10(+1.23%) |
Jul 16, 2020 | 8.340 | 8.400 | 8.060 | 8.120 | 275,433 | -0.28(-3.33%) |
Jul 15, 2020 | 8.400 | 8.490 | 8.220 | 8.400 | 439,155 | +0.10(+1.20%) |
Jul 14, 2020 | 8.160 | 8.400 | 8.060 | 8.300 | 353,371 | +0.14(+1.72%) |
Jul 13, 2020 | 8.500 | 8.550 | 8.100 | 8.160 | 410,507 | -0.26(-3.09%) |
Jul 10, 2020 | 7.980 | 8.510 | 7.940 | 8.420 | 286,900 | +0.46(+5.78%) |
Jul 09, 2020 | 8.340 | 8.340 | 7.850 | 7.960 | 409,766 | -0.38(-4.56%) |
Jul 08, 2020 | 8.120 | 8.430 | 8.010 | 8.340 | 274,670 | +0.20(+2.46%) |
Jul 07, 2020 | 8.480 | 8.496 | 8.070 | 8.140 | 274,024 | -0.41(-4.80%) |
Jul 06, 2020 | 8.050 | 8.650 | 8.000 | 8.550 | 430,797 | +0.65(+8.23%) |
Jul 02, 2020 | 8.550 | 8.570 | 7.860 | 7.900 | 439,100 | -0.53(-6.29%) |
Jul 01, 2020 | 7.930 | 8.520 | 7.930 | 8.430 | 336,025 | +0.44(+5.51%) |
Jun 30, 2020 | 8.270 | 8.270 | 7.830 | 7.990 | 315,274 | -0.32(-3.85%) |
Jun 29, 2020 | 7.980 | 8.512 | 7.980 | 8.310 | 388,263 | +0.41(+5.19%) |
Jun 26, 2020 | 8.020 | 8.020 | 7.630 | 7.900 | 646,000 | -0.21(-2.59%) |
Jun 25, 2020 | 8.110 | 8.170 | 7.810 | 8.110 | 533,667 | -0.18(-2.17%) |
Jun 24, 2020 | 8.480 | 8.500 | 8.020 | 8.290 | 453,927 | -0.29(-3.38%) |
Jun 23, 2020 | 8.510 | 8.660 | 8.310 | 8.580 | 401,464 | +0.13(+1.54%) |
Jun 22, 2020 | 8.780 | 8.780 | 8.360 | 8.450 | 544,990 | -0.37(-4.20%) |
Jun 19, 2020 | 8.930 | 9.020 | 8.540 | 8.820 | 559,100 | -0.06(-0.68%) |
Jun 18, 2020 | 8.900 | 9.100 | 8.650 | 8.880 | 862,565 | +0.15(+1.72%) |
Jun 17, 2020 | 9.070 | 9.075 | 8.710 | 8.730 | 480,462 | -0.43(-4.69%) |
Jun 16, 2020 | 9.740 | 9.770 | 9.050 | 9.160 | 347,481 | -0.19(-2.03%) |
Jun 15, 2020 | 9.100 | 9.480 | 8.735 | 9.350 | 456,182 | +0.16(+1.74%) |
Jun 12, 2020 | 9.850 | 9.850 | 9.100 | 9.190 | 432,000 | -0.22(-2.34%) |
Jun 11, 2020 | 9.750 | 10.04 | 9.200 | 9.410 | 561,759 | -0.82(-8.02%) |
Jun 10, 2020 | 10.84 | 10.95 | 10.15 | 10.23 | 605,839 | -0.74(-6.75%) |
Jun 09, 2020 | 10.94 | 11.05 | 10.51 | 10.97 | 447,476 | -0.22(-1.97%) |
Jun 08, 2020 | 10.52 | 11.21 | 10.38 | 11.19 | 627,007 | +0.99(+9.71%) |
Jun 05, 2020 | 10.00 | 10.31 | 9.720 | 10.20 | 594,100 | +0.34(+3.45%) |
Jun 04, 2020 | 10.05 | 10.08 | 9.440 | 9.860 | 729,703 | -0.35(-3.43%) |
Jun 03, 2020 | 10.32 | 10.43 | 10.00 | 10.21 | 441,599 | -0.12(-1.16%) |
Jun 02, 2020 | 10.61 | 10.62 | 10.01 | 10.33 | 414,401 | -0.46(-4.26%) |