Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.395 | 8.432 | 8.281 | 8.386 | 3,080,594 | -0.01(-0.11%) |
Aug 28, 2020 | 8.404 | 8.459 | 8.340 | 8.395 | 2,185,232 | +0.06(+0.77%) |
Aug 27, 2020 | 8.139 | 8.368 | 8.139 | 8.331 | 3,352,758 | +0.27(+3.29%) |
Aug 26, 2020 | 8.167 | 8.295 | 8.066 | 8.066 | 3,683,672 | -0.14(-1.67%) |
Aug 25, 2020 | 8.359 | 8.359 | 8.061 | 8.203 | 2,730,377 | -0.05(-0.55%) |
Aug 24, 2020 | 7.956 | 8.258 | 7.851 | 8.249 | 3,558,200 | +0.37(+4.76%) |
Aug 21, 2020 | 7.828 | 7.965 | 7.810 | 7.874 | 4,028,092 | -0.01(-0.12%) |
Aug 20, 2020 | 7.792 | 7.965 | 7.773 | 7.883 | 2,301,309 | -0.01(-0.12%) |
Aug 19, 2020 | 7.938 | 8.048 | 7.846 | 7.892 | 4,233,347 | +0.01(+0.12%) |
Aug 18, 2020 | 7.993 | 8.025 | 7.755 | 7.883 | 5,107,965 | -0.14(-1.71%) |
Aug 17, 2020 | 7.956 | 8.029 | 7.856 | 8.020 | 3,818,568 | +0.07(+0.92%) |
Aug 14, 2020 | 7.782 | 7.997 | 7.732 | 7.947 | 4,011,471 | +0.09(+1.16%) |
Aug 13, 2020 | 7.956 | 8.048 | 7.810 | 7.856 | 4,974,012 | -0.28(-3.48%) |
Aug 12, 2020 | 8.459 | 8.551 | 7.929 | 8.139 | 5,171,042 | -0.11(-1.33%) |
Aug 11, 2020 | 8.441 | 8.715 | 8.240 | 8.249 | 9,171,265 | +0.03(+0.33%) |
Aug 10, 2020 | 7.883 | 8.327 | 7.828 | 8.221 | 7,671,056 | +0.41(+5.27%) |
Aug 07, 2020 | 7.546 | 7.828 | 7.401 | 7.810 | 4,083,480 | +0.22(+2.87%) |
Aug 06, 2020 | 7.683 | 7.855 | 7.574 | 7.592 | 3,506,906 | -0.09(-1.18%) |
Aug 05, 2020 | 7.683 | 7.746 | 7.510 | 7.683 | 6,804,887 | +0.16(+2.17%) |
Aug 04, 2020 | 7.537 | 7.665 | 7.447 | 7.519 | 5,582,969 | -0.04(-0.48%) |
Aug 03, 2020 | 7.537 | 7.737 | 7.510 | 7.556 | 4,114,131 | +0.05(+0.60%) |
Jul 31, 2020 | 7.383 | 7.533 | 7.310 | 7.510 | 8,267,057 | +0.06(+0.85%) |
Jul 30, 2020 | 7.120 | 7.506 | 7.056 | 7.447 | 4,033,404 | +0.07(+0.99%) |
Jul 29, 2020 | 7.011 | 7.410 | 7.011 | 7.374 | 3,582,000 | +0.37(+5.32%) |
Jul 28, 2020 | 6.911 | 7.165 | 6.865 | 7.002 | 2,416,998 | +0.13(+1.85%) |
Jul 27, 2020 | 7.029 | 7.029 | 6.766 | 6.874 | 2,923,228 | -0.16(-2.32%) |
Jul 24, 2020 | 7.129 | 7.174 | 6.970 | 7.038 | 4,131,051 | -0.06(-0.90%) |
Jul 23, 2020 | 7.020 | 7.161 | 6.974 | 7.102 | 2,165,003 | -0.02(-0.26%) |
Jul 22, 2020 | 6.893 | 7.165 | 6.856 | 7.120 | 3,622,658 | +0.14(+1.95%) |
Jul 21, 2020 | 6.893 | 7.038 | 6.811 | 6.983 | 3,014,592 | +0.19(+2.81%) |
Jul 20, 2020 | 6.793 | 6.893 | 6.729 | 6.793 | 4,373,879 | -0.07(-1.06%) |
Jul 17, 2020 | 7.038 | 7.138 | 6.811 | 6.865 | 5,704,958 | -0.22(-3.08%) |
Jul 16, 2020 | 7.229 | 7.338 | 6.993 | 7.083 | 4,453,432 | -0.24(-3.23%) |
Jul 15, 2020 | 6.965 | 7.392 | 6.911 | 7.319 | 6,037,637 | +0.61(+9.07%) |
Jul 14, 2020 | 6.811 | 6.838 | 6.602 | 6.711 | 4,880,092 | -0.15(-2.12%) |
Jul 13, 2020 | 6.893 | 7.020 | 6.634 | 6.856 | 8,647,593 | +0.05(+0.67%) |
Jul 10, 2020 | 6.557 | 6.865 | 6.529 | 6.811 | 5,246,099 | +0.25(+3.88%) |
Jul 09, 2020 | 6.811 | 6.856 | 6.366 | 6.557 | 8,352,640 | -0.31(-4.50%) |
Jul 08, 2020 | 6.711 | 6.956 | 6.611 | 6.865 | 5,583,011 | +0.17(+2.58%) |
Jul 07, 2020 | 7.138 | 7.156 | 6.666 | 6.693 | 5,459,231 | -0.52(-7.18%) |
Jul 06, 2020 | 7.474 | 7.619 | 7.201 | 7.210 | 4,522,509 | +0.02(+0.25%) |
Jul 02, 2020 | 7.465 | 7.683 | 7.174 | 7.192 | 6,985,072 | -0.04(-0.50%) |
Jul 01, 2020 | 7.465 | 7.492 | 7.138 | 7.229 | 4,479,366 | -0.21(-2.81%) |
Jun 30, 2020 | 7.165 | 7.522 | 7.083 | 7.438 | 6,680,956 | +0.16(+2.25%) |
Jun 29, 2020 | 7.038 | 7.401 | 6.956 | 7.274 | 5,596,545 | +0.38(+5.53%) |
Jun 26, 2020 | 7.274 | 7.274 | 6.879 | 6.893 | 9,145,133 | -0.48(-6.53%) |
Jun 25, 2020 | 7.083 | 7.392 | 6.911 | 7.374 | 5,799,117 | +0.19(+2.65%) |
Jun 24, 2020 | 7.574 | 7.574 | 6.911 | 7.183 | 8,533,794 | -0.55(-7.16%) |
Jun 23, 2020 | 7.919 | 7.919 | 7.628 | 7.737 | 10,305,180 | +0.03(+0.35%) |
Jun 22, 2020 | 7.483 | 7.746 | 7.301 | 7.710 | 4,967,992 | +0.19(+2.54%) |
Jun 19, 2020 | 8.001 | 8.073 | 7.374 | 7.519 | 7,810,511 | -0.25(-3.27%) |
Jun 18, 2020 | 7.737 | 8.105 | 7.619 | 7.774 | 7,045,579 | -0.11(-1.38%) |
Jun 17, 2020 | 8.182 | 8.182 | 7.869 | 7.883 | 8,476,272 | -0.28(-3.45%) |
Jun 16, 2020 | 8.464 | 8.491 | 7.982 | 8.164 | 10,380,620 | +0.18(+2.28%) |
Jun 15, 2020 | 7.438 | 8.046 | 7.342 | 7.982 | 9,406,895 | +0.05(+0.57%) |
Jun 12, 2020 | 7.919 | 8.028 | 7.628 | 7.937 | 4,124,774 | +0.48(+6.46%) |
Jun 11, 2020 | 7.519 | 7.846 | 7.356 | 7.456 | 5,445,221 | -0.74(-9.08%) |
Jun 10, 2020 | 8.536 | 8.591 | 8.114 | 8.200 | 9,945,044 | -0.43(-4.95%) |
Jun 09, 2020 | 8.745 | 8.836 | 8.462 | 8.627 | 8,363,069 | -0.70(-7.50%) |
Jun 08, 2020 | 9.154 | 9.415 | 9.063 | 9.326 | 6,671,518 | +0.44(+4.90%) |
Jun 05, 2020 | 9.299 | 9.463 | 8.727 | 8.891 | 8,627,582 | +0.46(+5.50%) |
Jun 04, 2020 | 8.110 | 8.427 | 7.842 | 8.427 | 8,131,398 | +0.27(+3.34%) |
Jun 03, 2020 | 8.237 | 8.305 | 8.055 | 8.155 | 4,894,679 | +0.20(+2.51%) |
Jun 02, 2020 | 8.001 | 8.105 | 7.828 | 7.955 | 7,960,904 | +0.14(+1.74%) |