Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.100 | 9.270 | 8.065 | 8.960 | 270,659 | +0.93(+11.58%) |
Aug 28, 2020 | 7.930 | 8.050 | 7.760 | 8.030 | 49,600 | +0.11(+1.39%) |
Aug 27, 2020 | 8.063 | 8.202 | 7.680 | 7.920 | 52,905 | -0.23(-2.82%) |
Aug 26, 2020 | 8.540 | 8.540 | 7.980 | 8.150 | 59,398 | -0.31(-3.66%) |
Aug 25, 2020 | 8.030 | 8.470 | 7.800 | 8.460 | 76,165 | +0.47(+5.88%) |
Aug 24, 2020 | 8.070 | 8.070 | 7.660 | 7.990 | 88,033 | +0.20(+2.57%) |
Aug 21, 2020 | 8.360 | 8.360 | 7.760 | 7.790 | 111,900 | -0.58(-6.93%) |
Aug 20, 2020 | 8.480 | 8.490 | 8.290 | 8.370 | 37,773 | +0.01(+0.12%) |
Aug 19, 2020 | 8.300 | 8.420 | 8.140 | 8.360 | 87,062 | +0.15(+1.83%) |
Aug 18, 2020 | 8.050 | 8.410 | 8.050 | 8.210 | 63,831 | +0.13(+1.61%) |
Aug 17, 2020 | 7.850 | 8.180 | 7.850 | 8.080 | 41,513 | +0.32(+4.12%) |
Aug 14, 2020 | 8.230 | 8.230 | 7.690 | 7.760 | 83,800 | -0.39(-4.79%) |
Aug 13, 2020 | 7.600 | 8.390 | 7.580 | 8.150 | 96,276 | +0.48(+6.26%) |
Aug 12, 2020 | 7.840 | 7.950 | 7.660 | 7.670 | 40,676 | +0.00(+0.00%) |
Aug 11, 2020 | 7.910 | 8.050 | 7.630 | 7.670 | 66,990 | -0.30(-3.76%) |
Aug 10, 2020 | 7.990 | 8.300 | 7.970 | 7.970 | 51,883 | -0.01(-0.13%) |
Aug 07, 2020 | 8.240 | 8.240 | 7.310 | 7.980 | 294,500 | -0.27(-3.27%) |
Aug 06, 2020 | 8.400 | 8.615 | 8.035 | 8.250 | 42,632 | -0.04(-0.48%) |
Aug 05, 2020 | 8.520 | 8.520 | 8.250 | 8.290 | 28,822 | -0.13(-1.54%) |
Aug 04, 2020 | 8.350 | 8.445 | 8.300 | 8.420 | 24,092 | -0.02(-0.24%) |
Aug 03, 2020 | 8.340 | 8.600 | 8.200 | 8.440 | 44,599 | +0.30(+3.69%) |
Jul 31, 2020 | 8.500 | 8.546 | 7.930 | 8.140 | 87,200 | -0.28(-3.33%) |
Jul 30, 2020 | 8.420 | 8.540 | 8.050 | 8.420 | 90,768 | -0.07(-0.82%) |
Jul 29, 2020 | 8.590 | 8.810 | 8.435 | 8.490 | 42,770 | -0.21(-2.41%) |
Jul 28, 2020 | 9.040 | 9.110 | 8.700 | 8.700 | 51,034 | -0.26(-2.90%) |
Jul 27, 2020 | 9.100 | 9.245 | 8.880 | 8.960 | 52,589 | -0.04(-0.44%) |
Jul 24, 2020 | 9.630 | 9.630 | 9.000 | 9.000 | 35,000 | -0.67(-6.93%) |
Jul 23, 2020 | 9.170 | 9.970 | 9.150 | 9.670 | 71,801 | +0.58(+6.38%) |
Jul 22, 2020 | 9.400 | 9.540 | 9.090 | 9.090 | 81,524 | -0.29(-3.09%) |
Jul 21, 2020 | 9.240 | 9.480 | 9.230 | 9.380 | 31,495 | +0.15(+1.63%) |
Jul 20, 2020 | 8.800 | 9.320 | 8.777 | 9.230 | 65,457 | +0.47(+5.37%) |
Jul 17, 2020 | 8.760 | 9.390 | 8.510 | 8.760 | 179,400 | +0.06(+0.69%) |
Jul 16, 2020 | 8.940 | 8.940 | 8.410 | 8.700 | 171,871 | -0.24(-2.68%) |
Jul 15, 2020 | 9.250 | 9.500 | 8.890 | 8.940 | 117,707 | -0.21(-2.30%) |
Jul 14, 2020 | 9.130 | 9.430 | 9.000 | 9.150 | 61,014 | -0.05(-0.54%) |
Jul 13, 2020 | 9.580 | 9.700 | 9.100 | 9.200 | 36,916 | -0.19(-2.02%) |
Jul 10, 2020 | 9.500 | 9.850 | 9.280 | 9.390 | 51,100 | -0.13(-1.37%) |
Jul 09, 2020 | 9.810 | 9.900 | 9.420 | 9.520 | 37,629 | -0.34(-3.45%) |
Jul 08, 2020 | 10.07 | 10.13 | 9.750 | 9.860 | 67,330 | -0.21(-2.09%) |
Jul 07, 2020 | 9.990 | 10.29 | 9.990 | 10.07 | 24,750 | +0.01(+0.10%) |
Jul 06, 2020 | 10.75 | 10.75 | 9.890 | 10.06 | 86,998 | -0.44(-4.19%) |
Jul 02, 2020 | 10.64 | 10.72 | 10.23 | 10.50 | 94,500 | +0.00(+0.00%) |
Jul 01, 2020 | 9.790 | 10.78 | 9.790 | 10.50 | 63,615 | +0.66(+6.71%) |
Jun 30, 2020 | 10.20 | 10.29 | 9.770 | 9.840 | 110,356 | -0.35(-3.43%) |
Jun 29, 2020 | 10.22 | 10.31 | 10.14 | 10.19 | 95,572 | -0.08(-0.78%) |
Jun 26, 2020 | 10.12 | 10.31 | 9.880 | 10.27 | 92,700 | +0.24(+2.39%) |
Jun 25, 2020 | 10.27 | 10.38 | 9.910 | 10.03 | 90,650 | -0.27(-2.62%) |
Jun 24, 2020 | 10.68 | 10.79 | 10.00 | 10.30 | 83,281 | -0.51(-4.72%) |
Jun 23, 2020 | 10.34 | 11.00 | 10.34 | 10.81 | 148,488 | +0.48(+4.65%) |
Jun 22, 2020 | 10.89 | 10.94 | 10.24 | 10.33 | 105,495 | -0.53(-4.88%) |
Jun 19, 2020 | 11.47 | 11.47 | 10.50 | 10.86 | 199,200 | -0.64(-5.57%) |
Jun 18, 2020 | 11.00 | 12.06 | 10.95 | 11.50 | 78,088 | +0.56(+5.12%) |
Jun 17, 2020 | 11.33 | 12.59 | 10.87 | 10.94 | 54,268 | -0.16(-1.44%) |
Jun 16, 2020 | 10.97 | 11.28 | 10.52 | 11.10 | 59,782 | +0.39(+3.64%) |
Jun 15, 2020 | 10.80 | 11.34 | 10.36 | 10.71 | 80,182 | -0.26(-2.37%) |
Jun 12, 2020 | 10.90 | 11.34 | 10.74 | 10.97 | 80,700 | +0.24(+2.24%) |
Jun 11, 2020 | 10.69 | 11.07 | 10.15 | 10.73 | 147,086 | -0.16(-1.47%) |
Jun 10, 2020 | 11.38 | 11.68 | 10.74 | 10.89 | 130,009 | -0.46(-4.05%) |
Jun 09, 2020 | 11.89 | 11.90 | 11.26 | 11.35 | 87,433 | -0.45(-3.81%) |
Jun 08, 2020 | 11.36 | 12.45 | 11.15 | 11.80 | 112,268 | +0.68(+6.12%) |
Jun 05, 2020 | 11.05 | 11.36 | 10.50 | 11.12 | 211,500 | +0.19(+1.74%) |
Jun 04, 2020 | 11.48 | 11.74 | 10.58 | 10.93 | 139,347 | -0.74(-6.34%) |
Jun 03, 2020 | 10.86 | 12.77 | 10.78 | 11.67 | 207,123 | +1.03(+9.68%) |
Jun 02, 2020 | 10.60 | 11.26 | 10.48 | 10.64 | 257,004 | +0.11(+1.04%) |