Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.390 | 8.500 | 8.125 | 8.170 | 314,820 | -0.23(-2.74%) |
Aug 28, 2020 | 8.470 | 8.520 | 8.259 | 8.400 | 141,600 | -0.07(-0.83%) |
Aug 27, 2020 | 8.540 | 8.720 | 8.430 | 8.470 | 178,246 | -0.11(-1.28%) |
Aug 26, 2020 | 8.710 | 8.790 | 8.500 | 8.580 | 283,949 | -0.10(-1.15%) |
Aug 25, 2020 | 8.810 | 8.810 | 8.590 | 8.680 | 187,291 | -0.11(-1.25%) |
Aug 24, 2020 | 8.490 | 8.839 | 8.416 | 8.790 | 181,919 | +0.41(+4.89%) |
Aug 21, 2020 | 8.650 | 8.650 | 8.320 | 8.380 | 246,400 | -0.26(-3.01%) |
Aug 20, 2020 | 8.590 | 8.750 | 8.560 | 8.640 | 152,972 | -0.06(-0.69%) |
Aug 19, 2020 | 8.760 | 8.950 | 8.680 | 8.700 | 197,849 | +0.05(+0.58%) |
Aug 18, 2020 | 9.000 | 9.010 | 8.540 | 8.650 | 348,507 | -0.36(-4.00%) |
Aug 17, 2020 | 9.450 | 9.500 | 8.860 | 9.010 | 284,964 | -0.40(-4.25%) |
Aug 14, 2020 | 9.070 | 9.415 | 9.015 | 9.410 | 378,000 | +0.33(+3.63%) |
Aug 13, 2020 | 9.030 | 9.170 | 8.920 | 9.080 | 176,198 | +0.05(+0.55%) |
Aug 12, 2020 | 9.060 | 9.260 | 8.960 | 9.030 | 228,936 | +0.07(+0.78%) |
Aug 11, 2020 | 8.920 | 9.040 | 8.770 | 8.960 | 341,305 | +0.21(+2.40%) |
Aug 10, 2020 | 8.400 | 8.810 | 8.400 | 8.750 | 226,280 | +0.36(+4.29%) |
Aug 07, 2020 | 8.120 | 8.410 | 8.040 | 8.390 | 193,200 | +0.24(+2.94%) |
Aug 06, 2020 | 8.030 | 8.170 | 7.990 | 8.150 | 203,156 | +0.08(+0.99%) |
Aug 05, 2020 | 8.200 | 8.200 | 7.970 | 8.070 | 220,532 | -0.07(-0.86%) |
Aug 04, 2020 | 8.200 | 8.280 | 8.040 | 8.140 | 292,683 | -0.02(-0.25%) |
Aug 03, 2020 | 7.930 | 8.290 | 7.895 | 8.160 | 369,689 | +0.28(+3.55%) |
Jul 31, 2020 | 7.880 | 7.900 | 7.630 | 7.880 | 249,300 | -0.01(-0.13%) |
Jul 30, 2020 | 7.690 | 7.920 | 7.600 | 7.890 | 207,405 | +0.02(+0.25%) |
Jul 29, 2020 | 7.730 | 7.900 | 7.670 | 7.870 | 214,132 | +0.21(+2.74%) |
Jul 28, 2020 | 7.740 | 7.860 | 7.590 | 7.660 | 197,789 | -0.12(-1.54%) |
Jul 27, 2020 | 7.510 | 7.820 | 7.470 | 7.780 | 292,800 | +0.25(+3.25%) |
Jul 24, 2020 | 7.520 | 7.660 | 7.465 | 7.535 | 159,300 | -0.04(-0.59%) |
Jul 23, 2020 | 7.580 | 7.685 | 7.490 | 7.580 | 198,626 | -0.03(-0.39%) |
Jul 22, 2020 | 7.490 | 7.650 | 7.490 | 7.610 | 175,779 | +0.02(+0.26%) |
Jul 21, 2020 | 7.540 | 7.790 | 7.540 | 7.590 | 354,234 | +0.17(+2.29%) |
Jul 20, 2020 | 7.540 | 7.770 | 7.350 | 7.420 | 380,496 | -0.17(-2.24%) |
Jul 17, 2020 | 7.700 | 7.810 | 7.590 | 7.590 | 180,700 | -0.11(-1.43%) |
Jul 16, 2020 | 7.650 | 7.700 | 7.480 | 7.700 | 131,097 | -0.03(-0.39%) |
Jul 15, 2020 | 7.650 | 7.910 | 7.620 | 7.730 | 327,690 | +0.19(+2.52%) |
Jul 14, 2020 | 7.340 | 7.590 | 7.300 | 7.540 | 202,986 | +0.20(+2.72%) |
Jul 13, 2020 | 7.680 | 7.680 | 7.340 | 7.340 | 272,732 | -0.20(-2.65%) |
Jul 10, 2020 | 7.500 | 7.580 | 7.360 | 7.540 | 197,400 | +0.00(+0.00%) |
Jul 09, 2020 | 7.720 | 7.770 | 7.450 | 7.540 | 283,648 | -0.23(-2.96%) |
Jul 08, 2020 | 7.690 | 7.790 | 7.470 | 7.770 | 182,710 | +0.11(+1.44%) |
Jul 07, 2020 | 7.910 | 7.910 | 7.650 | 7.660 | 277,264 | -0.36(-4.49%) |
Jul 06, 2020 | 7.980 | 8.040 | 7.670 | 8.020 | 324,788 | +0.29(+3.75%) |
Jul 02, 2020 | 8.080 | 8.320 | 7.675 | 7.730 | 306,100 | -0.20(-2.52%) |
Jul 01, 2020 | 8.040 | 8.170 | 7.750 | 7.930 | 337,990 | -0.08(-1.00%) |
Jun 30, 2020 | 7.690 | 8.150 | 7.510 | 8.010 | 508,074 | +0.27(+3.49%) |
Jun 29, 2020 | 8.510 | 8.610 | 7.670 | 7.740 | 591,633 | -0.63(-7.53%) |
Jun 26, 2020 | 8.495 | 8.850 | 7.936 | 8.370 | 1,598,700 | +0.69(+8.98%) |
Jun 25, 2020 | 7.480 | 7.750 | 7.320 | 7.680 | 385,097 | +0.14(+1.86%) |
Jun 24, 2020 | 7.710 | 7.790 | 7.350 | 7.540 | 282,510 | -0.25(-3.21%) |
Jun 23, 2020 | 7.920 | 8.235 | 7.760 | 7.790 | 443,882 | +0.01(+0.13%) |
Jun 22, 2020 | 8.110 | 8.150 | 7.630 | 7.780 | 528,621 | -0.29(-3.59%) |
Jun 19, 2020 | 7.880 | 8.300 | 7.850 | 8.070 | 903,800 | +0.29(+3.66%) |
Jun 18, 2020 | 7.860 | 8.090 | 7.780 | 7.785 | 488,284 | -0.22(-2.81%) |
Jun 17, 2020 | 8.190 | 8.230 | 7.950 | 8.010 | 218,114 | -0.20(-2.44%) |
Jun 16, 2020 | 8.300 | 8.410 | 7.950 | 8.210 | 277,339 | +0.32(+4.06%) |
Jun 15, 2020 | 7.400 | 7.980 | 7.270 | 7.890 | 400,600 | +0.21(+2.73%) |
Jun 12, 2020 | 7.300 | 7.800 | 7.290 | 7.680 | 467,300 | +0.80(+11.63%) |
Jun 11, 2020 | 8.050 | 8.050 | 6.830 | 6.880 | 344,875 | -1.55(-18.39%) |
Jun 10, 2020 | 8.580 | 8.740 | 8.405 | 8.430 | 253,573 | -0.17(-1.98%) |
Jun 09, 2020 | 8.900 | 8.990 | 8.460 | 8.600 | 344,229 | -0.40(-4.44%) |
Jun 08, 2020 | 8.730 | 9.020 | 8.640 | 9.000 | 375,275 | +0.43(+5.02%) |
Jun 05, 2020 | 8.530 | 8.730 | 8.480 | 8.570 | 358,600 | +0.21(+2.57%) |
Jun 04, 2020 | 7.920 | 8.375 | 7.829 | 8.355 | 417,366 | +0.43(+5.36%) |
Jun 03, 2020 | 7.740 | 7.982 | 7.700 | 7.930 | 396,305 | +0.30(+3.93%) |
Jun 02, 2020 | 7.910 | 7.940 | 7.530 | 7.630 | 491,990 | -0.18(-2.30%) |