Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.097 | 9.104 | 8.672 | 8.717 | 109,420 | -0.24(-2.63%) |
Aug 28, 2020 | 8.808 | 8.952 | 8.702 | 8.952 | 46,923 | +0.13(+1.46%) |
Aug 27, 2020 | 8.641 | 8.861 | 8.641 | 8.823 | 108,922 | +0.12(+1.39%) |
Aug 26, 2020 | 9.051 | 9.074 | 8.664 | 8.702 | 82,628 | -0.36(-3.94%) |
Aug 25, 2020 | 9.188 | 9.194 | 8.945 | 9.059 | 60,109 | -0.17(-1.81%) |
Aug 24, 2020 | 9.142 | 9.332 | 9.142 | 9.226 | 72,083 | +0.09(+1.00%) |
Aug 21, 2020 | 9.354 | 9.421 | 9.103 | 9.134 | 293,141 | -0.31(-3.33%) |
Aug 20, 2020 | 9.560 | 9.560 | 9.338 | 9.449 | 370,507 | -0.09(-0.93%) |
Aug 19, 2020 | 9.627 | 9.634 | 9.528 | 9.538 | 114,034 | -0.10(-1.00%) |
Aug 18, 2020 | 9.516 | 9.649 | 9.457 | 9.634 | 98,281 | +0.04(+0.46%) |
Aug 17, 2020 | 9.590 | 9.745 | 9.516 | 9.590 | 80,245 | -0.01(-0.08%) |
Aug 14, 2020 | 9.472 | 9.671 | 9.332 | 9.597 | 66,406 | +0.04(+0.46%) |
Aug 13, 2020 | 9.331 | 9.634 | 9.264 | 9.553 | 213,986 | +0.24(+2.54%) |
Aug 12, 2020 | 9.213 | 9.331 | 9.146 | 9.316 | 78,447 | +0.27(+3.03%) |
Aug 11, 2020 | 9.301 | 9.368 | 9.043 | 9.043 | 84,927 | -0.14(-1.53%) |
Aug 10, 2020 | 8.769 | 9.183 | 8.769 | 9.183 | 116,313 | +0.43(+4.90%) |
Aug 07, 2020 | 8.725 | 8.784 | 8.629 | 8.754 | 71,410 | +0.03(+0.34%) |
Aug 06, 2020 | 8.695 | 8.740 | 8.641 | 8.725 | 83,021 | +0.07(+0.85%) |
Aug 05, 2020 | 8.473 | 8.747 | 8.459 | 8.651 | 122,460 | +0.30(+3.63%) |
Aug 04, 2020 | 8.118 | 8.385 | 8.118 | 8.348 | 63,845 | +0.22(+2.73%) |
Aug 03, 2020 | 8.074 | 8.200 | 7.985 | 8.126 | 146,733 | +0.05(+0.64%) |
Jul 31, 2020 | 8.081 | 8.096 | 7.900 | 8.074 | 131,731 | -0.09(-1.09%) |
Jul 30, 2020 | 8.133 | 8.170 | 7.956 | 8.163 | 97,716 | -0.04(-0.45%) |
Jul 29, 2020 | 7.971 | 8.244 | 7.905 | 8.200 | 81,082 | +0.33(+4.23%) |
Jul 28, 2020 | 7.867 | 8.089 | 7.778 | 7.867 | 78,562 | -0.12(-1.48%) |
Jul 27, 2020 | 8.096 | 8.170 | 7.948 | 7.985 | 74,138 | -0.18(-2.26%) |
Jul 24, 2020 | 8.318 | 8.322 | 8.096 | 8.170 | 109,117 | -0.15(-1.78%) |
Jul 23, 2020 | 8.281 | 8.355 | 8.170 | 8.318 | 66,877 | -0.04(-0.44%) |
Jul 22, 2020 | 8.429 | 8.466 | 8.281 | 8.355 | 64,644 | -0.15(-1.74%) |
Jul 21, 2020 | 8.170 | 8.577 | 8.133 | 8.503 | 112,814 | +0.41(+5.02%) |
Jul 20, 2020 | 7.948 | 8.244 | 7.948 | 8.096 | 47,058 | +0.04(+0.46%) |
Jul 17, 2020 | 7.985 | 8.318 | 7.985 | 8.059 | 62,159 | -0.04(-0.46%) |
Jul 16, 2020 | 8.207 | 8.392 | 8.059 | 8.096 | 75,452 | -0.15(-1.79%) |
Jul 15, 2020 | 7.911 | 8.281 | 7.911 | 8.244 | 107,422 | +0.44(+5.69%) |
Jul 14, 2020 | 7.764 | 7.948 | 7.690 | 7.801 | 91,007 | -0.04(-0.47%) |
Jul 13, 2020 | 8.244 | 8.244 | 7.837 | 7.837 | 70,230 | -0.37(-4.50%) |
Jul 10, 2020 | 7.764 | 8.207 | 7.764 | 8.207 | 80,364 | +0.18(+2.30%) |
Jul 09, 2020 | 8.392 | 8.687 | 8.022 | 8.022 | 137,294 | -0.48(-5.65%) |
Jul 08, 2020 | 8.392 | 8.660 | 8.392 | 8.503 | 73,186 | +0.04(+0.44%) |
Jul 07, 2020 | 8.244 | 8.540 | 8.170 | 8.466 | 60,528 | +0.15(+1.78%) |
Jul 06, 2020 | 8.799 | 9.020 | 8.244 | 8.318 | 93,569 | -0.37(-4.26%) |
Jul 02, 2020 | 8.688 | 8.836 | 8.577 | 8.688 | 95,539 | +0.07(+0.86%) |
Jul 01, 2020 | 8.910 | 9.094 | 8.540 | 8.614 | 33,839 | -0.11(-1.27%) |
Jun 30, 2020 | 8.688 | 8.762 | 8.429 | 8.725 | 63,377 | +0.26(+3.06%) |
Jun 29, 2020 | 8.355 | 8.762 | 8.355 | 8.466 | 55,414 | -0.04(-0.43%) |
Jun 26, 2020 | 8.762 | 9.055 | 8.355 | 8.503 | 77,956 | -0.59(-6.50%) |
Jun 25, 2020 | 9.020 | 9.501 | 8.762 | 9.094 | 62,281 | -0.07(-0.81%) |
Jun 24, 2020 | 9.464 | 9.464 | 9.000 | 9.168 | 113,672 | -0.33(-3.50%) |
Jun 23, 2020 | 10.02 | 10.07 | 9.501 | 9.501 | 72,705 | -0.41(-4.10%) |
Jun 22, 2020 | 9.686 | 9.908 | 9.427 | 9.908 | 107,076 | +0.22(+2.29%) |
Jun 19, 2020 | 10.06 | 10.17 | 9.612 | 9.686 | 96,052 | -0.11(-1.13%) |
Jun 18, 2020 | 9.612 | 10.17 | 9.612 | 9.797 | 118,492 | -0.11(-1.12%) |
Jun 17, 2020 | 10.20 | 10.31 | 9.908 | 9.908 | 75,099 | -0.22(-2.19%) |
Jun 16, 2020 | 10.35 | 10.61 | 10.02 | 10.13 | 117,974 | +0.18(+1.86%) |
Jun 15, 2020 | 9.057 | 10.17 | 8.836 | 9.945 | 200,983 | +0.41(+4.26%) |
Jun 12, 2020 | 10.24 | 10.35 | 9.279 | 9.538 | 138,385 | -0.30(-3.01%) |
Jun 11, 2020 | 10.28 | 10.31 | 9.612 | 9.834 | 137,076 | -1.40(-12.50%) |
Jun 10, 2020 | 11.35 | 11.35 | 10.50 | 11.24 | 114,796 | -0.07(-0.65%) |
Jun 09, 2020 | 11.83 | 11.83 | 11.02 | 11.31 | 150,197 | -0.59(-4.97%) |
Jun 08, 2020 | 11.46 | 11.90 | 11.39 | 11.90 | 151,241 | +0.96(+8.78%) |
Jun 05, 2020 | 10.94 | 11.31 | 10.72 | 10.94 | 203,466 | +0.44(+4.23%) |
Jun 04, 2020 | 10.17 | 10.50 | 9.882 | 10.50 | 72,626 | +0.44(+4.41%) |
Jun 03, 2020 | 9.834 | 10.17 | 9.760 | 10.06 | 98,561 | +0.37(+3.82%) |
Jun 02, 2020 | 9.612 | 9.834 | 9.560 | 9.686 | 56,765 | +0.07(+0.77%) |