Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.960 | 8.160 | 7.860 | 8.030 | 142,285 | +0.06(+0.75%) |
Aug 28, 2020 | 8.100 | 8.143 | 7.860 | 7.970 | 60,600 | -0.05(-0.62%) |
Aug 27, 2020 | 8.510 | 8.510 | 7.770 | 8.020 | 185,254 | -0.47(-5.54%) |
Aug 26, 2020 | 8.610 | 8.810 | 8.400 | 8.490 | 94,783 | -0.09(-1.05%) |
Aug 25, 2020 | 8.420 | 8.630 | 8.250 | 8.580 | 135,777 | +0.21(+2.51%) |
Aug 24, 2020 | 8.560 | 8.600 | 8.050 | 8.370 | 144,852 | -0.15(-1.76%) |
Aug 21, 2020 | 8.570 | 8.600 | 8.270 | 8.520 | 136,400 | -0.05(-0.58%) |
Aug 20, 2020 | 8.340 | 8.660 | 8.140 | 8.570 | 110,743 | +0.13(+1.54%) |
Aug 19, 2020 | 8.650 | 8.680 | 8.390 | 8.440 | 89,387 | -0.16(-1.86%) |
Aug 18, 2020 | 8.380 | 8.920 | 8.280 | 8.600 | 204,866 | +0.20(+2.38%) |
Aug 17, 2020 | 8.160 | 8.650 | 8.160 | 8.400 | 171,245 | +0.25(+3.07%) |
Aug 14, 2020 | 7.930 | 8.260 | 7.850 | 8.150 | 137,700 | +0.31(+3.95%) |
Aug 13, 2020 | 8.190 | 8.310 | 7.760 | 7.840 | 121,217 | -0.33(-4.04%) |
Aug 12, 2020 | 8.100 | 8.350 | 7.970 | 8.170 | 133,103 | +0.11(+1.36%) |
Aug 11, 2020 | 8.060 | 8.310 | 7.730 | 8.060 | 170,267 | +0.06(+0.75%) |
Aug 10, 2020 | 7.990 | 8.060 | 7.700 | 8.000 | 114,883 | +0.06(+0.76%) |
Aug 07, 2020 | 7.650 | 8.130 | 7.590 | 7.940 | 97,300 | +0.26(+3.39%) |
Aug 06, 2020 | 7.920 | 7.940 | 7.490 | 7.680 | 67,604 | -0.23(-2.91%) |
Aug 05, 2020 | 7.980 | 8.180 | 7.710 | 7.910 | 82,778 | -0.05(-0.63%) |
Aug 04, 2020 | 7.730 | 8.000 | 7.580 | 7.960 | 115,188 | +0.24(+3.11%) |
Aug 03, 2020 | 7.480 | 7.810 | 7.440 | 7.720 | 91,619 | +0.29(+3.83%) |
Jul 31, 2020 | 7.950 | 7.950 | 7.280 | 7.435 | 276,900 | -0.52(-6.48%) |
Jul 30, 2020 | 7.270 | 8.090 | 7.270 | 7.950 | 276,717 | +0.70(+9.66%) |
Jul 29, 2020 | 7.540 | 7.540 | 7.090 | 7.250 | 310,170 | -0.29(-3.85%) |
Jul 28, 2020 | 7.440 | 7.650 | 7.300 | 7.540 | 138,143 | +0.08(+1.07%) |
Jul 27, 2020 | 7.470 | 7.933 | 7.185 | 7.460 | 368,222 | +0.00(+0.00%) |
Jul 24, 2020 | 7.810 | 7.870 | 7.420 | 7.460 | 197,800 | -0.42(-5.33%) |
Jul 23, 2020 | 7.890 | 8.120 | 7.740 | 7.880 | 116,184 | -0.06(-0.76%) |
Jul 22, 2020 | 8.190 | 8.270 | 7.810 | 7.940 | 218,754 | -0.34(-4.11%) |
Jul 21, 2020 | 8.720 | 8.720 | 8.160 | 8.280 | 222,064 | -0.34(-3.94%) |
Jul 20, 2020 | 8.000 | 8.830 | 8.000 | 8.620 | 349,717 | +0.74(+9.39%) |
Jul 17, 2020 | 7.960 | 8.160 | 7.820 | 7.880 | 195,900 | +0.01(+0.13%) |
Jul 16, 2020 | 8.070 | 8.070 | 7.810 | 7.870 | 256,316 | -0.24(-2.96%) |
Jul 15, 2020 | 8.050 | 8.170 | 7.830 | 8.110 | 152,085 | +0.17(+2.14%) |
Jul 14, 2020 | 7.830 | 8.050 | 7.620 | 7.940 | 241,283 | +0.11(+1.40%) |
Jul 13, 2020 | 8.350 | 8.420 | 7.500 | 7.830 | 349,152 | -0.46(-5.55%) |
Jul 10, 2020 | 8.080 | 8.370 | 8.010 | 8.290 | 174,500 | +0.16(+1.97%) |
Jul 09, 2020 | 8.480 | 8.500 | 8.080 | 8.130 | 191,465 | -0.23(-2.75%) |
Jul 08, 2020 | 8.870 | 8.950 | 8.220 | 8.360 | 319,403 | -0.47(-5.32%) |
Jul 07, 2020 | 8.730 | 9.290 | 8.730 | 8.830 | 245,469 | +0.10(+1.15%) |
Jul 06, 2020 | 8.680 | 9.010 | 8.610 | 8.730 | 251,754 | +0.07(+0.81%) |
Jul 02, 2020 | 8.820 | 8.820 | 7.970 | 8.660 | 562,700 | -0.02(-0.23%) |
Jul 01, 2020 | 8.800 | 9.150 | 8.540 | 8.680 | 438,025 | -0.10(-1.14%) |
Jun 30, 2020 | 8.800 | 9.030 | 8.730 | 8.780 | 219,816 | -0.11(-1.24%) |
Jun 29, 2020 | 9.820 | 9.860 | 8.640 | 8.890 | 343,362 | -0.66(-6.91%) |
Jun 26, 2020 | 10.30 | 10.30 | 9.330 | 9.550 | 2,465,100 | -0.77(-7.46%) |
Jun 25, 2020 | 9.430 | 10.77 | 9.430 | 10.32 | 430,851 | +0.82(+8.63%) |
Jun 24, 2020 | 9.730 | 9.900 | 8.680 | 9.500 | 855,026 | -0.29(-2.96%) |
Jun 23, 2020 | 10.30 | 10.79 | 9.725 | 9.790 | 526,406 | -0.41(-4.02%) |
Jun 22, 2020 | 11.03 | 11.20 | 10.11 | 10.20 | 430,103 | -0.68(-6.25%) |
Jun 19, 2020 | 11.63 | 11.63 | 10.88 | 10.88 | 423,800 | -0.63(-5.47%) |
Jun 18, 2020 | 11.30 | 11.78 | 11.03 | 11.51 | 391,690 | +0.59(+5.40%) |
Jun 17, 2020 | 10.92 | 11.15 | 10.50 | 10.92 | 497,019 | -0.08(-0.73%) |
Jun 16, 2020 | 10.72 | 11.12 | 9.890 | 11.00 | 680,793 | +0.68(+6.59%) |
Jun 15, 2020 | 8.360 | 10.58 | 8.350 | 10.32 | 1,230,764 | +1.88(+22.27%) |
Jun 12, 2020 | 8.200 | 8.770 | 8.075 | 8.440 | 846,700 | +0.45(+5.63%) |
Jun 11, 2020 | 7.640 | 8.070 | 7.600 | 7.990 | 401,064 | +0.26(+3.36%) |
Jun 10, 2020 | 7.490 | 7.860 | 7.360 | 7.730 | 231,414 | +0.24(+3.20%) |
Jun 09, 2020 | 7.600 | 7.740 | 7.310 | 7.490 | 597,581 | -0.08(-1.06%) |
Jun 08, 2020 | 7.790 | 7.890 | 7.560 | 7.570 | 203,459 | -0.20(-2.57%) |
Jun 05, 2020 | 8.110 | 8.122 | 7.730 | 7.770 | 205,000 | -0.27(-3.36%) |
Jun 04, 2020 | 7.860 | 8.220 | 7.830 | 8.040 | 170,784 | +0.17(+2.16%) |
Jun 03, 2020 | 8.000 | 8.100 | 7.660 | 7.870 | 190,067 | -0.08(-1.01%) |
Jun 02, 2020 | 7.960 | 8.040 | 7.750 | 7.950 | 159,593 | -0.02(-0.25%) |