Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.398 | 8.444 | 8.200 | 8.213 | 593,737 | -0.18(-2.12%) |
Aug 28, 2020 | 8.345 | 8.424 | 8.286 | 8.391 | 227,555 | +0.08(+0.95%) |
Aug 27, 2020 | 8.201 | 8.427 | 8.201 | 8.312 | 180,657 | +0.10(+1.20%) |
Aug 26, 2020 | 8.358 | 8.358 | 8.194 | 8.214 | 154,766 | -0.14(-1.65%) |
Aug 25, 2020 | 8.476 | 8.502 | 8.162 | 8.352 | 216,553 | -0.04(-0.47%) |
Aug 24, 2020 | 8.214 | 8.430 | 8.096 | 8.391 | 294,760 | +0.23(+2.81%) |
Aug 21, 2020 | 8.096 | 8.244 | 8.050 | 8.162 | 487,083 | +0.03(+0.32%) |
Aug 20, 2020 | 8.090 | 8.214 | 8.083 | 8.136 | 218,952 | -0.09(-1.11%) |
Aug 19, 2020 | 8.070 | 8.312 | 8.044 | 8.227 | 309,944 | +0.13(+1.62%) |
Aug 18, 2020 | 8.162 | 8.227 | 8.037 | 8.096 | 209,128 | -0.09(-1.12%) |
Aug 17, 2020 | 8.194 | 8.253 | 8.018 | 8.188 | 276,061 | -0.02(-0.24%) |
Aug 14, 2020 | 7.992 | 8.234 | 7.926 | 8.208 | 235,444 | +0.14(+1.79%) |
Aug 13, 2020 | 8.077 | 8.234 | 7.972 | 8.064 | 237,523 | -0.07(-0.89%) |
Aug 12, 2020 | 8.280 | 8.352 | 7.972 | 8.136 | 372,715 | -0.03(-0.32%) |
Aug 11, 2020 | 8.378 | 8.469 | 8.136 | 8.162 | 446,848 | -0.05(-0.64%) |
Aug 10, 2020 | 7.985 | 8.286 | 7.985 | 8.214 | 710,763 | +0.23(+2.87%) |
Aug 07, 2020 | 8.116 | 8.116 | 7.684 | 7.985 | 666,913 | +0.14(+1.84%) |
Aug 06, 2020 | 7.802 | 7.926 | 7.802 | 7.841 | 352,313 | -0.12(-1.56%) |
Aug 05, 2020 | 7.736 | 7.978 | 7.632 | 7.965 | 555,041 | +0.31(+4.02%) |
Aug 04, 2020 | 7.579 | 7.720 | 7.540 | 7.658 | 391,471 | +0.03(+0.34%) |
Aug 03, 2020 | 7.684 | 7.690 | 7.494 | 7.632 | 565,472 | -0.07(-0.85%) |
Jul 31, 2020 | 7.828 | 7.828 | 7.612 | 7.697 | 504,807 | -0.17(-2.16%) |
Jul 30, 2020 | 7.789 | 7.893 | 7.736 | 7.867 | 186,602 | -0.05(-0.66%) |
Jul 29, 2020 | 7.907 | 7.926 | 7.796 | 7.920 | 237,580 | +0.07(+0.91%) |
Jul 28, 2020 | 7.738 | 7.952 | 7.738 | 7.848 | 361,931 | +0.05(+0.67%) |
Jul 27, 2020 | 7.770 | 7.894 | 7.705 | 7.796 | 274,701 | +0.04(+0.50%) |
Jul 24, 2020 | 7.972 | 8.056 | 7.751 | 7.757 | 255,974 | -0.19(-2.45%) |
Jul 23, 2020 | 7.874 | 8.069 | 7.861 | 7.952 | 247,811 | +0.03(+0.33%) |
Jul 22, 2020 | 7.816 | 8.075 | 7.764 | 7.926 | 326,787 | +0.07(+0.91%) |
Jul 21, 2020 | 7.751 | 7.920 | 7.647 | 7.855 | 389,488 | +0.22(+2.89%) |
Jul 20, 2020 | 7.640 | 7.744 | 7.549 | 7.634 | 275,660 | -0.09(-1.18%) |
Jul 17, 2020 | 7.738 | 7.783 | 7.595 | 7.725 | 297,687 | -0.01(-0.08%) |
Jul 16, 2020 | 7.731 | 7.822 | 7.640 | 7.731 | 318,039 | -0.06(-0.75%) |
Jul 15, 2020 | 7.536 | 7.861 | 7.536 | 7.790 | 533,378 | +0.41(+5.55%) |
Jul 14, 2020 | 7.296 | 7.452 | 7.205 | 7.380 | 216,871 | +0.10(+1.34%) |
Jul 13, 2020 | 7.374 | 7.406 | 7.198 | 7.283 | 534,310 | -0.01(-0.18%) |
Jul 10, 2020 | 7.107 | 7.319 | 7.081 | 7.296 | 467,772 | +0.14(+1.91%) |
Jul 09, 2020 | 7.536 | 7.783 | 7.127 | 7.159 | 605,712 | -0.09(-1.25%) |
Jul 08, 2020 | 7.140 | 7.289 | 6.997 | 7.250 | 439,930 | +0.06(+0.90%) |
Jul 07, 2020 | 7.419 | 7.431 | 7.166 | 7.185 | 365,859 | -0.34(-4.49%) |
Jul 06, 2020 | 7.523 | 7.543 | 7.315 | 7.523 | 418,527 | +0.14(+1.94%) |
Jul 02, 2020 | 7.679 | 7.692 | 7.348 | 7.380 | 410,512 | -0.14(-1.90%) |
Jul 01, 2020 | 7.647 | 7.757 | 7.439 | 7.523 | 455,850 | -0.13(-1.70%) |
Jun 30, 2020 | 7.582 | 7.673 | 7.393 | 7.653 | 421,076 | +0.00(+0.00%) |
Jun 29, 2020 | 7.471 | 7.744 | 7.400 | 7.653 | 472,793 | +0.23(+3.15%) |
Jun 26, 2020 | 7.471 | 7.658 | 7.290 | 7.419 | 827,340 | -0.19(-2.46%) |
Jun 25, 2020 | 7.290 | 7.613 | 7.271 | 7.606 | 424,875 | +0.22(+2.97%) |
Jun 24, 2020 | 7.561 | 7.649 | 7.155 | 7.387 | 676,827 | -0.30(-3.86%) |
Jun 23, 2020 | 7.722 | 7.748 | 7.593 | 7.684 | 650,024 | +0.06(+0.85%) |
Jun 22, 2020 | 7.574 | 7.696 | 7.464 | 7.619 | 520,168 | -0.02(-0.25%) |
Jun 19, 2020 | 7.903 | 7.980 | 7.619 | 7.638 | 1,346,115 | -0.18(-2.31%) |
Jun 18, 2020 | 7.729 | 7.967 | 7.658 | 7.819 | 408,971 | -0.07(-0.90%) |
Jun 17, 2020 | 7.993 | 8.051 | 7.845 | 7.890 | 486,792 | -0.10(-1.21%) |
Jun 16, 2020 | 8.244 | 8.328 | 7.767 | 7.987 | 684,204 | +0.14(+1.81%) |
Jun 15, 2020 | 7.329 | 7.986 | 7.184 | 7.845 | 649,820 | +0.15(+2.01%) |
Jun 12, 2020 | 7.542 | 7.696 | 7.290 | 7.690 | 512,104 | +0.50(+7.00%) |
Jun 11, 2020 | 7.103 | 7.580 | 6.962 | 7.187 | 900,909 | -0.57(-7.39%) |
Jun 10, 2020 | 8.057 | 8.109 | 7.580 | 7.761 | 665,827 | -0.30(-3.68%) |
Jun 09, 2020 | 8.090 | 8.335 | 7.935 | 8.057 | 994,414 | -0.32(-3.77%) |
Jun 08, 2020 | 8.090 | 8.457 | 8.006 | 8.373 | 1,282,834 | +0.77(+10.08%) |
Jun 05, 2020 | 7.845 | 8.291 | 7.555 | 7.606 | 1,302,677 | +0.24(+3.24%) |
Jun 04, 2020 | 6.923 | 7.497 | 6.852 | 7.368 | 870,937 | +0.41(+5.83%) |
Jun 03, 2020 | 6.742 | 6.987 | 6.742 | 6.962 | 792,660 | +0.33(+4.96%) |
Jun 02, 2020 | 6.691 | 6.878 | 6.601 | 6.633 | 370,323 | -0.08(-1.25%) |