Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.392 | 8.438 | 8.194 | 8.207 | 594,173 | -0.18(-2.12%) |
Aug 28, 2020 | 8.339 | 8.418 | 8.280 | 8.385 | 227,723 | +0.08(+0.95%) |
Aug 27, 2020 | 8.195 | 8.420 | 8.195 | 8.306 | 180,790 | +0.10(+1.20%) |
Aug 26, 2020 | 8.352 | 8.352 | 8.188 | 8.208 | 154,880 | -0.14(-1.65%) |
Aug 25, 2020 | 8.470 | 8.496 | 8.156 | 8.345 | 216,712 | -0.04(-0.47%) |
Aug 24, 2020 | 8.208 | 8.424 | 8.090 | 8.385 | 294,977 | +0.23(+2.81%) |
Aug 21, 2020 | 8.090 | 8.237 | 8.045 | 8.156 | 487,441 | +0.03(+0.32%) |
Aug 20, 2020 | 8.084 | 8.208 | 8.077 | 8.130 | 219,113 | -0.09(-1.11%) |
Aug 19, 2020 | 8.064 | 8.306 | 8.038 | 8.221 | 310,172 | +0.13(+1.62%) |
Aug 18, 2020 | 8.156 | 8.221 | 8.031 | 8.090 | 209,281 | -0.09(-1.12%) |
Aug 17, 2020 | 8.188 | 8.247 | 8.012 | 8.182 | 276,263 | -0.02(-0.24%) |
Aug 14, 2020 | 7.986 | 8.228 | 7.920 | 8.201 | 235,617 | +0.14(+1.79%) |
Aug 13, 2020 | 8.071 | 8.228 | 7.966 | 8.058 | 237,698 | -0.07(-0.89%) |
Aug 12, 2020 | 8.273 | 8.345 | 7.966 | 8.130 | 372,989 | -0.03(-0.32%) |
Aug 11, 2020 | 8.372 | 8.463 | 8.130 | 8.156 | 447,177 | -0.05(-0.64%) |
Aug 10, 2020 | 7.979 | 8.280 | 7.979 | 8.208 | 711,285 | +0.23(+2.87%) |
Aug 07, 2020 | 8.110 | 8.110 | 7.678 | 7.979 | 667,403 | +0.14(+1.84%) |
Aug 06, 2020 | 7.796 | 7.920 | 7.796 | 7.835 | 352,572 | -0.12(-1.56%) |
Aug 05, 2020 | 7.731 | 7.973 | 7.626 | 7.960 | 555,449 | +0.31(+4.02%) |
Aug 04, 2020 | 7.574 | 7.714 | 7.534 | 7.652 | 391,759 | +0.03(+0.34%) |
Aug 03, 2020 | 7.678 | 7.685 | 7.489 | 7.626 | 565,887 | -0.07(-0.85%) |
Jul 31, 2020 | 7.822 | 7.822 | 7.606 | 7.691 | 505,177 | -0.17(-2.16%) |
Jul 30, 2020 | 7.783 | 7.888 | 7.731 | 7.861 | 186,740 | -0.05(-0.66%) |
Jul 29, 2020 | 7.901 | 7.920 | 7.790 | 7.914 | 237,754 | +0.07(+0.91%) |
Jul 28, 2020 | 7.732 | 7.946 | 7.732 | 7.842 | 362,197 | +0.05(+0.67%) |
Jul 27, 2020 | 7.764 | 7.888 | 7.699 | 7.790 | 274,903 | +0.04(+0.50%) |
Jul 24, 2020 | 7.966 | 8.050 | 7.745 | 7.751 | 256,162 | -0.19(-2.45%) |
Jul 23, 2020 | 7.868 | 8.063 | 7.855 | 7.946 | 247,993 | +0.03(+0.33%) |
Jul 22, 2020 | 7.810 | 8.070 | 7.758 | 7.920 | 327,028 | +0.07(+0.91%) |
Jul 21, 2020 | 7.745 | 7.914 | 7.641 | 7.849 | 389,774 | +0.22(+2.89%) |
Jul 20, 2020 | 7.635 | 7.738 | 7.544 | 7.628 | 275,863 | -0.09(-1.18%) |
Jul 17, 2020 | 7.732 | 7.777 | 7.589 | 7.719 | 297,905 | -0.01(-0.08%) |
Jul 16, 2020 | 7.725 | 7.816 | 7.635 | 7.725 | 318,272 | -0.06(-0.75%) |
Jul 15, 2020 | 7.531 | 7.855 | 7.531 | 7.784 | 533,770 | +0.41(+5.55%) |
Jul 14, 2020 | 7.290 | 7.446 | 7.200 | 7.375 | 217,030 | +0.10(+1.34%) |
Jul 13, 2020 | 7.368 | 7.401 | 7.193 | 7.278 | 534,702 | -0.01(-0.18%) |
Jul 10, 2020 | 7.102 | 7.313 | 7.076 | 7.290 | 468,115 | +0.14(+1.91%) |
Jul 09, 2020 | 7.531 | 7.777 | 7.122 | 7.154 | 606,156 | -0.09(-1.25%) |
Jul 08, 2020 | 7.135 | 7.284 | 6.992 | 7.245 | 440,253 | +0.06(+0.90%) |
Jul 07, 2020 | 7.414 | 7.426 | 7.161 | 7.180 | 366,128 | -0.34(-4.49%) |
Jul 06, 2020 | 7.518 | 7.537 | 7.310 | 7.518 | 418,835 | +0.14(+1.94%) |
Jul 02, 2020 | 7.674 | 7.686 | 7.342 | 7.375 | 410,814 | -0.14(-1.90%) |
Jul 01, 2020 | 7.641 | 7.751 | 7.433 | 7.518 | 456,185 | -0.13(-1.70%) |
Jun 30, 2020 | 7.576 | 7.667 | 7.388 | 7.648 | 421,385 | +0.00(+0.00%) |
Jun 29, 2020 | 7.466 | 7.738 | 7.394 | 7.648 | 473,140 | +0.23(+3.15%) |
Jun 26, 2020 | 7.465 | 7.652 | 7.285 | 7.414 | 827,948 | -0.19(-2.46%) |
Jun 25, 2020 | 7.285 | 7.607 | 7.266 | 7.601 | 425,188 | +0.22(+2.97%) |
Jun 24, 2020 | 7.556 | 7.643 | 7.150 | 7.382 | 677,325 | -0.30(-3.86%) |
Jun 23, 2020 | 7.717 | 7.742 | 7.588 | 7.678 | 650,502 | +0.06(+0.85%) |
Jun 22, 2020 | 7.568 | 7.691 | 7.459 | 7.614 | 520,550 | -0.02(-0.25%) |
Jun 19, 2020 | 7.897 | 7.974 | 7.614 | 7.633 | 1,347,104 | -0.18(-2.31%) |
Jun 18, 2020 | 7.723 | 7.961 | 7.652 | 7.813 | 409,271 | -0.07(-0.90%) |
Jun 17, 2020 | 7.987 | 8.045 | 7.839 | 7.884 | 487,149 | -0.10(-1.21%) |
Jun 16, 2020 | 8.238 | 8.322 | 7.762 | 7.981 | 684,707 | +0.14(+1.81%) |
Jun 15, 2020 | 7.324 | 7.980 | 7.178 | 7.839 | 650,297 | +0.15(+2.01%) |
Jun 12, 2020 | 7.536 | 7.691 | 7.285 | 7.684 | 512,480 | +0.50(+7.00%) |
Jun 11, 2020 | 7.098 | 7.575 | 6.957 | 7.182 | 901,571 | -0.57(-7.39%) |
Jun 10, 2020 | 8.052 | 8.103 | 7.575 | 7.755 | 666,316 | -0.30(-3.68%) |
Jun 09, 2020 | 8.084 | 8.328 | 7.929 | 8.052 | 995,145 | -0.32(-3.77%) |
Jun 08, 2020 | 8.084 | 8.451 | 8.000 | 8.367 | 1,283,776 | +0.77(+10.08%) |
Jun 05, 2020 | 7.839 | 8.285 | 7.549 | 7.601 | 1,303,634 | +0.24(+3.24%) |
Jun 04, 2020 | 6.918 | 7.491 | 6.847 | 7.362 | 871,577 | +0.41(+5.83%) |
Jun 03, 2020 | 6.738 | 6.982 | 6.738 | 6.957 | 793,242 | +0.33(+4.96%) |
Jun 02, 2020 | 6.686 | 6.873 | 6.596 | 6.628 | 370,595 | -0.08(-1.25%) |