Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.030 | 8.100 | 7.920 | 7.950 | 87,022 | -0.01(-0.13%) |
Aug 28, 2020 | 7.900 | 8.020 | 7.610 | 7.960 | 110,700 | +0.08(+1.02%) |
Aug 27, 2020 | 8.240 | 8.250 | 7.720 | 7.880 | 133,982 | -0.37(-4.48%) |
Aug 26, 2020 | 8.160 | 8.260 | 8.110 | 8.250 | 56,232 | +0.06(+0.73%) |
Aug 25, 2020 | 8.150 | 8.250 | 8.010 | 8.190 | 63,674 | +0.01(+0.12%) |
Aug 24, 2020 | 8.570 | 8.570 | 8.040 | 8.180 | 80,414 | -0.39(-4.55%) |
Aug 21, 2020 | 8.250 | 8.620 | 8.130 | 8.570 | 99,000 | +0.37(+4.51%) |
Aug 20, 2020 | 7.980 | 8.240 | 7.880 | 8.200 | 157,717 | +0.32(+4.06%) |
Aug 19, 2020 | 7.980 | 8.040 | 7.780 | 7.880 | 143,019 | -0.05(-0.63%) |
Aug 18, 2020 | 7.950 | 8.030 | 7.750 | 7.930 | 176,206 | +0.04(+0.51%) |
Aug 17, 2020 | 7.750 | 8.010 | 7.750 | 7.890 | 272,511 | +0.23(+3.00%) |
Aug 14, 2020 | 8.700 | 8.726 | 7.250 | 7.660 | 634,700 | -1.23(-13.84%) |
Aug 13, 2020 | 8.790 | 8.900 | 8.620 | 8.890 | 77,729 | +0.13(+1.48%) |
Aug 12, 2020 | 8.980 | 9.020 | 8.720 | 8.760 | 79,432 | -0.15(-1.68%) |
Aug 11, 2020 | 9.050 | 9.050 | 8.830 | 8.910 | 110,824 | +0.00(+0.00%) |
Aug 10, 2020 | 9.020 | 9.190 | 8.810 | 8.910 | 147,404 | +0.03(+0.34%) |
Aug 07, 2020 | 8.530 | 9.000 | 8.530 | 8.880 | 97,100 | +0.28(+3.26%) |
Aug 06, 2020 | 8.640 | 8.840 | 8.560 | 8.600 | 56,295 | -0.03(-0.35%) |
Aug 05, 2020 | 9.050 | 9.050 | 8.490 | 8.630 | 90,769 | -0.37(-4.11%) |
Aug 04, 2020 | 9.080 | 9.080 | 8.710 | 9.000 | 81,357 | -0.08(-0.88%) |
Aug 03, 2020 | 8.700 | 9.160 | 8.570 | 9.080 | 140,548 | +0.40(+4.61%) |
Jul 31, 2020 | 8.490 | 8.750 | 8.310 | 8.680 | 92,500 | +0.00(+0.00%) |
Jul 30, 2020 | 8.670 | 8.840 | 8.360 | 8.680 | 141,213 | -0.02(-0.23%) |
Jul 29, 2020 | 8.590 | 8.820 | 8.470 | 8.700 | 80,952 | +0.16(+1.87%) |
Jul 28, 2020 | 8.310 | 8.760 | 8.260 | 8.540 | 118,633 | +0.16(+1.91%) |
Jul 27, 2020 | 8.600 | 8.660 | 8.200 | 8.380 | 159,834 | -0.29(-3.40%) |
Jul 24, 2020 | 9.070 | 9.175 | 8.520 | 8.675 | 134,200 | -0.34(-3.82%) |
Jul 23, 2020 | 8.910 | 9.300 | 8.910 | 9.020 | 156,097 | +0.19(+2.15%) |
Jul 22, 2020 | 9.000 | 9.030 | 8.670 | 8.830 | 141,826 | -0.26(-2.86%) |
Jul 21, 2020 | 9.550 | 9.630 | 9.070 | 9.090 | 159,029 | -0.02(-0.22%) |
Jul 20, 2020 | 8.960 | 9.200 | 8.800 | 9.110 | 141,376 | +0.14(+1.56%) |
Jul 17, 2020 | 8.710 | 9.270 | 8.600 | 8.970 | 190,500 | +0.23(+2.63%) |
Jul 16, 2020 | 9.000 | 9.000 | 8.350 | 8.740 | 138,255 | -0.26(-2.89%) |
Jul 15, 2020 | 8.740 | 9.130 | 8.470 | 9.000 | 233,048 | +0.62(+7.40%) |
Jul 14, 2020 | 8.360 | 8.430 | 8.180 | 8.380 | 102,093 | +0.01(+0.12%) |
Jul 13, 2020 | 8.800 | 8.800 | 8.300 | 8.370 | 142,254 | -0.35(-4.01%) |
Jul 10, 2020 | 8.920 | 9.010 | 8.625 | 8.720 | 122,400 | -0.24(-2.68%) |
Jul 09, 2020 | 9.020 | 9.180 | 8.570 | 8.960 | 128,253 | +0.01(+0.11%) |
Jul 08, 2020 | 8.940 | 9.190 | 8.810 | 8.950 | 185,210 | +0.07(+0.79%) |
Jul 07, 2020 | 8.360 | 9.220 | 8.235 | 8.880 | 148,606 | +0.42(+4.96%) |
Jul 06, 2020 | 9.200 | 9.200 | 8.000 | 8.460 | 355,797 | -0.65(-7.14%) |
Jul 02, 2020 | 8.910 | 9.480 | 8.640 | 9.110 | 141,000 | +0.29(+3.29%) |
Jul 01, 2020 | 8.670 | 8.970 | 8.390 | 8.820 | 227,058 | +0.16(+1.85%) |
Jun 30, 2020 | 8.870 | 8.900 | 8.200 | 8.660 | 322,655 | -0.16(-1.81%) |
Jun 29, 2020 | 10.03 | 10.24 | 8.590 | 8.820 | 348,227 | -1.04(-10.55%) |
Jun 26, 2020 | 10.00 | 10.98 | 9.701 | 9.860 | 2,881,900 | -0.14(-1.40%) |
Jun 25, 2020 | 10.12 | 10.43 | 9.680 | 10.00 | 366,327 | +0.03(+0.30%) |
Jun 24, 2020 | 9.880 | 10.24 | 9.780 | 9.970 | 303,122 | +0.25(+2.57%) |
Jun 23, 2020 | 10.50 | 10.69 | 9.690 | 9.720 | 318,958 | -0.54(-5.26%) |
Jun 22, 2020 | 9.230 | 10.59 | 9.010 | 10.26 | 664,969 | +1.21(+13.37%) |
Jun 19, 2020 | 8.510 | 9.120 | 8.510 | 9.050 | 423,800 | +0.56(+6.60%) |
Jun 18, 2020 | 8.520 | 8.700 | 8.380 | 8.490 | 258,701 | -0.06(-0.70%) |
Jun 17, 2020 | 8.240 | 8.820 | 8.158 | 8.550 | 221,955 | +0.31(+3.76%) |
Jun 16, 2020 | 8.900 | 9.000 | 7.800 | 8.240 | 230,994 | -0.59(-6.68%) |
Jun 15, 2020 | 8.590 | 9.220 | 8.440 | 8.830 | 286,706 | +0.24(+2.79%) |
Jun 12, 2020 | 7.180 | 8.910 | 7.180 | 8.590 | 353,100 | +1.52(+21.50%) |
Jun 11, 2020 | 7.430 | 7.823 | 6.920 | 7.070 | 322,861 | -1.06(-13.04%) |
Jun 10, 2020 | 6.300 | 9.310 | 6.260 | 8.130 | 1,404,916 | +2.02(+33.06%) |
Jun 09, 2020 | 6.060 | 6.160 | 5.840 | 6.110 | 80,433 | +0.06(+0.99%) |
Jun 08, 2020 | 6.100 | 6.140 | 5.914 | 6.050 | 74,580 | -0.05(-0.82%) |
Jun 05, 2020 | 5.990 | 6.100 | 5.920 | 6.100 | 99,600 | +0.14(+2.35%) |
Jun 04, 2020 | 5.840 | 6.000 | 5.660 | 5.960 | 139,164 | +0.05(+0.85%) |
Jun 03, 2020 | 6.180 | 6.180 | 5.850 | 5.910 | 171,296 | -0.26(-4.21%) |
Jun 02, 2020 | 6.000 | 6.200 | 5.780 | 6.170 | 62,477 | +0.11(+1.82%) |