Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.919 | 8.921 | 8.362 | 8.666 | 135,949 | -0.20(-2.23%) |
Aug 28, 2020 | 8.528 | 8.906 | 8.516 | 8.863 | 29,196 | +0.21(+2.40%) |
Aug 27, 2020 | 8.808 | 8.808 | 8.656 | 8.656 | 30,204 | +0.13(+1.54%) |
Aug 26, 2020 | 8.713 | 8.736 | 8.524 | 8.524 | 41,444 | -0.10(-1.14%) |
Aug 25, 2020 | 8.843 | 8.843 | 8.544 | 8.623 | 40,189 | -0.09(-1.01%) |
Aug 24, 2020 | 8.631 | 8.711 | 8.598 | 8.711 | 39,259 | +0.03(+0.40%) |
Aug 21, 2020 | 8.662 | 8.726 | 8.578 | 8.676 | 76,884 | -0.08(-0.96%) |
Aug 20, 2020 | 8.915 | 8.938 | 8.708 | 8.761 | 55,751 | -0.27(-3.00%) |
Aug 19, 2020 | 9.124 | 9.123 | 8.958 | 9.032 | 101,799 | -0.10(-1.06%) |
Aug 18, 2020 | 9.135 | 9.213 | 9.005 | 9.128 | 74,349 | -0.00(-0.05%) |
Aug 17, 2020 | 8.884 | 9.147 | 8.884 | 9.133 | 50,953 | +0.04(+0.45%) |
Aug 14, 2020 | 8.929 | 9.096 | 8.866 | 9.091 | 36,982 | +0.09(+0.96%) |
Aug 13, 2020 | 8.906 | 9.005 | 8.859 | 9.005 | 80,120 | +0.10(+1.08%) |
Aug 12, 2020 | 8.991 | 9.007 | 8.868 | 8.909 | 310,999 | -0.01(-0.09%) |
Aug 11, 2020 | 8.857 | 9.116 | 8.857 | 8.917 | 59,016 | +0.02(+0.21%) |
Aug 10, 2020 | 8.748 | 8.999 | 8.590 | 8.898 | 61,799 | +0.18(+2.12%) |
Aug 07, 2020 | 8.678 | 8.787 | 8.629 | 8.713 | 55,960 | +0.06(+0.64%) |
Aug 06, 2020 | 8.835 | 8.835 | 8.658 | 8.658 | 47,702 | +0.12(+1.40%) |
Aug 05, 2020 | 8.321 | 8.539 | 8.321 | 8.539 | 72,184 | +0.15(+1.74%) |
Aug 04, 2020 | 8.220 | 8.393 | 8.200 | 8.393 | 87,960 | +0.14(+1.69%) |
Aug 03, 2020 | 8.578 | 8.578 | 8.175 | 8.253 | 68,135 | +0.11(+1.31%) |
Jul 31, 2020 | 8.169 | 8.308 | 8.117 | 8.146 | 127,005 | -0.08(-0.92%) |
Jul 30, 2020 | 7.963 | 8.424 | 7.963 | 8.222 | 184,946 | +0.21(+2.56%) |
Jul 29, 2020 | 7.891 | 8.082 | 7.860 | 8.017 | 54,267 | +0.15(+1.93%) |
Jul 28, 2020 | 7.747 | 7.900 | 7.743 | 7.865 | 68,836 | +0.02(+0.29%) |
Jul 27, 2020 | 7.700 | 7.842 | 7.684 | 7.842 | 45,868 | +0.17(+2.17%) |
Jul 24, 2020 | 7.813 | 7.838 | 7.645 | 7.676 | 50,121 | -0.09(-1.22%) |
Jul 23, 2020 | 7.612 | 7.891 | 7.612 | 7.770 | 73,079 | +0.09(+1.15%) |
Jul 22, 2020 | 7.902 | 7.902 | 7.618 | 7.682 | 51,941 | -0.22(-2.83%) |
Jul 21, 2020 | 7.860 | 7.930 | 7.731 | 7.906 | 277,641 | +0.12(+1.50%) |
Jul 20, 2020 | 7.749 | 7.879 | 7.651 | 7.789 | 45,469 | -0.02(-0.29%) |
Jul 17, 2020 | 7.554 | 7.830 | 7.554 | 7.811 | 50,121 | +0.25(+3.34%) |
Jul 16, 2020 | 7.622 | 7.622 | 7.357 | 7.558 | 116,373 | -0.06(-0.78%) |
Jul 15, 2020 | 7.634 | 7.686 | 7.509 | 7.618 | 132,962 | +0.14(+1.84%) |
Jul 14, 2020 | 7.427 | 7.503 | 7.347 | 7.480 | 66,948 | +0.11(+1.51%) |
Jul 13, 2020 | 7.256 | 7.484 | 7.193 | 7.369 | 140,650 | +0.12(+1.67%) |
Jul 10, 2020 | 7.090 | 7.250 | 7.073 | 7.248 | 67,639 | +0.06(+0.77%) |
Jul 09, 2020 | 7.452 | 7.452 | 6.866 | 7.193 | 143,774 | -0.25(-3.40%) |
Jul 08, 2020 | 7.382 | 7.591 | 7.260 | 7.445 | 820,390 | -0.11(-1.44%) |
Jul 07, 2020 | 7.902 | 7.930 | 7.544 | 7.554 | 55,770 | -0.40(-5.01%) |
Jul 06, 2020 | 8.331 | 8.331 | 7.893 | 7.953 | 87,531 | -0.25(-3.01%) |
Jul 02, 2020 | 8.261 | 8.333 | 8.171 | 8.200 | 70,072 | +0.02(+0.20%) |
Jul 01, 2020 | 7.982 | 8.251 | 7.982 | 8.183 | 79,006 | +0.07(+0.81%) |
Jun 30, 2020 | 8.193 | 8.197 | 8.060 | 8.117 | 52,296 | -0.08(-0.95%) |
Jun 29, 2020 | 7.963 | 8.237 | 7.886 | 8.195 | 56,729 | +0.20(+2.55%) |
Jun 26, 2020 | 7.996 | 8.062 | 7.727 | 7.992 | 318,731 | +0.08(+0.99%) |
Jun 25, 2020 | 7.706 | 7.914 | 7.655 | 7.914 | 68,081 | +0.13(+1.72%) |
Jun 24, 2020 | 7.795 | 7.821 | 7.539 | 7.780 | 103,531 | -0.15(-1.84%) |
Jun 23, 2020 | 8.269 | 8.269 | 7.926 | 7.926 | 79,424 | -0.21(-2.53%) |
Jun 22, 2020 | 8.072 | 8.237 | 7.889 | 8.132 | 97,269 | +0.10(+1.31%) |
Jun 19, 2020 | 8.685 | 8.685 | 7.963 | 8.027 | 264,230 | -0.48(-5.67%) |
Jun 18, 2020 | 8.672 | 8.886 | 8.491 | 8.510 | 100,719 | -0.15(-1.76%) |
Jun 17, 2020 | 9.067 | 9.067 | 8.598 | 8.662 | 112,641 | -0.37(-4.07%) |
Jun 16, 2020 | 8.886 | 9.122 | 8.841 | 9.030 | 63,230 | +0.31(+3.58%) |
Jun 15, 2020 | 8.276 | 8.717 | 8.267 | 8.717 | 70,583 | +0.13(+1.48%) |
Jun 12, 2020 | 8.682 | 8.689 | 8.430 | 8.590 | 78,831 | +0.14(+1.60%) |
Jun 11, 2020 | 8.830 | 8.888 | 8.393 | 8.454 | 113,239 | -0.62(-6.84%) |
Jun 10, 2020 | 9.472 | 9.472 | 9.059 | 9.075 | 49,430 | -0.27(-2.88%) |
Jun 09, 2020 | 9.433 | 9.433 | 9.137 | 9.344 | 57,887 | -0.12(-1.22%) |
Jun 08, 2020 | 9.266 | 9.474 | 9.266 | 9.459 | 68,359 | +0.31(+3.35%) |
Jun 05, 2020 | 9.044 | 9.299 | 9.024 | 9.153 | 126,519 | +0.27(+2.98%) |
Jun 04, 2020 | 9.040 | 9.040 | 8.689 | 8.888 | 96,091 | -0.15(-1.70%) |
Jun 03, 2020 | 8.739 | 9.145 | 8.739 | 9.042 | 98,889 | +0.38(+4.36%) |
Jun 02, 2020 | 8.849 | 8.878 | 8.520 | 8.664 | 81,385 | -0.10(-1.15%) |