Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.730 | 8.730 | 8.513 | 8.513 | 589,994 | -0.20(-2.28%) |
Aug 28, 2020 | 8.612 | 8.721 | 8.540 | 8.712 | 447,934 | +0.16(+1.90%) |
Aug 27, 2020 | 8.567 | 8.594 | 8.450 | 8.549 | 550,332 | +0.02(+0.21%) |
Aug 26, 2020 | 8.721 | 8.721 | 8.522 | 8.531 | 614,080 | -0.21(-2.38%) |
Aug 25, 2020 | 8.901 | 8.901 | 8.685 | 8.739 | 531,413 | -0.10(-1.12%) |
Aug 24, 2020 | 8.676 | 8.901 | 8.603 | 8.838 | 571,773 | +0.23(+2.62%) |
Aug 21, 2020 | 8.630 | 8.667 | 8.531 | 8.612 | 539,335 | -0.05(-0.63%) |
Aug 20, 2020 | 8.766 | 8.793 | 8.667 | 8.667 | 427,416 | -0.20(-2.24%) |
Aug 19, 2020 | 8.956 | 9.001 | 8.847 | 8.865 | 545,695 | -0.10(-1.11%) |
Aug 18, 2020 | 9.064 | 9.141 | 8.942 | 8.965 | 776,798 | -0.14(-1.49%) |
Aug 17, 2020 | 9.164 | 9.164 | 9.042 | 9.100 | 513,125 | -0.05(-0.49%) |
Aug 14, 2020 | 9.001 | 9.164 | 8.956 | 9.145 | 621,774 | +0.09(+1.00%) |
Aug 13, 2020 | 9.173 | 9.227 | 9.028 | 9.055 | 645,874 | -0.18(-1.96%) |
Aug 12, 2020 | 9.281 | 9.331 | 9.132 | 9.236 | 582,319 | +0.11(+1.19%) |
Aug 11, 2020 | 9.344 | 9.457 | 9.091 | 9.127 | 984,557 | -0.04(-0.39%) |
Aug 10, 2020 | 8.965 | 9.173 | 8.938 | 9.164 | 996,786 | +0.28(+3.15%) |
Aug 07, 2020 | 8.793 | 8.901 | 8.694 | 8.883 | 916,892 | +0.02(+0.20%) |
Aug 06, 2020 | 8.892 | 8.962 | 8.829 | 8.865 | 909,242 | -0.05(-0.61%) |
Aug 05, 2020 | 8.983 | 9.024 | 8.852 | 8.920 | 925,031 | +0.10(+1.13%) |
Aug 04, 2020 | 8.567 | 8.838 | 8.567 | 8.820 | 753,883 | +0.22(+2.52%) |
Aug 03, 2020 | 8.558 | 8.657 | 8.486 | 8.603 | 906,497 | +0.04(+0.42%) |
Jul 31, 2020 | 8.477 | 8.567 | 8.386 | 8.567 | 720,700 | -0.05(-0.52%) |
Jul 30, 2020 | 8.775 | 8.775 | 8.513 | 8.612 | 898,768 | -0.33(-3.64%) |
Jul 29, 2020 | 8.766 | 8.942 | 8.725 | 8.938 | 721,236 | +0.19(+2.17%) |
Jul 28, 2020 | 8.856 | 8.938 | 8.739 | 8.748 | 1,609,479 | -0.15(-1.73%) |
Jul 27, 2020 | 8.892 | 8.947 | 8.784 | 8.901 | 594,369 | +0.01(+0.10%) |
Jul 24, 2020 | 8.956 | 9.082 | 8.874 | 8.892 | 647,446 | -0.05(-0.61%) |
Jul 23, 2020 | 8.911 | 8.992 | 8.838 | 8.947 | 894,207 | -0.02(-0.20%) |
Jul 22, 2020 | 8.974 | 8.974 | 8.838 | 8.965 | 751,086 | -0.12(-1.29%) |
Jul 21, 2020 | 8.685 | 9.141 | 8.685 | 9.082 | 1,089,173 | +0.52(+6.12%) |
Jul 20, 2020 | 8.685 | 8.775 | 8.549 | 8.558 | 599,296 | -0.14(-1.66%) |
Jul 17, 2020 | 8.865 | 8.965 | 8.676 | 8.703 | 464,753 | -0.14(-1.53%) |
Jul 16, 2020 | 8.838 | 8.947 | 8.712 | 8.838 | 689,723 | -0.04(-0.41%) |
Jul 15, 2020 | 8.920 | 8.938 | 8.748 | 8.874 | 518,783 | +0.17(+1.97%) |
Jul 14, 2020 | 8.332 | 8.703 | 8.314 | 8.703 | 625,638 | +0.32(+3.77%) |
Jul 13, 2020 | 8.540 | 8.558 | 8.341 | 8.386 | 1,065,782 | -0.07(-0.85%) |
Jul 10, 2020 | 8.151 | 8.459 | 8.151 | 8.459 | 722,581 | +0.26(+3.20%) |
Jul 09, 2020 | 8.603 | 8.603 | 8.192 | 8.197 | 1,663,283 | -0.42(-4.83%) |
Jul 08, 2020 | 8.639 | 8.757 | 8.549 | 8.612 | 589,848 | -0.02(-0.21%) |
Jul 07, 2020 | 8.775 | 8.802 | 8.612 | 8.630 | 991,606 | -0.26(-2.95%) |
Jul 06, 2020 | 9.028 | 9.073 | 8.775 | 8.892 | 1,018,521 | +0.04(+0.41%) |
Jul 02, 2020 | 8.929 | 9.037 | 8.834 | 8.856 | 789,860 | +0.12(+1.34%) |
Jul 01, 2020 | 8.983 | 9.109 | 8.730 | 8.739 | 1,002,394 | -0.23(-2.62%) |
Jun 30, 2020 | 8.667 | 9.005 | 8.594 | 8.974 | 1,860,827 | +0.22(+2.48%) |
Jun 29, 2020 | 8.657 | 8.829 | 8.621 | 8.757 | 753,034 | +0.13(+1.47%) |
Jun 26, 2020 | 8.901 | 8.901 | 8.594 | 8.630 | 889,671 | -0.32(-3.54%) |
Jun 25, 2020 | 8.730 | 8.992 | 8.671 | 8.947 | 702,319 | +0.15(+1.75%) |
Jun 24, 2020 | 9.173 | 9.173 | 8.730 | 8.793 | 1,554,537 | -0.51(-5.44%) |
Jun 23, 2020 | 9.462 | 9.464 | 9.281 | 9.299 | 882,924 | +0.00(+0.00%) |
Jun 22, 2020 | 9.236 | 9.335 | 9.114 | 9.299 | 728,274 | +0.02(+0.19%) |
Jun 19, 2020 | 9.706 | 9.706 | 9.263 | 9.281 | 1,120,609 | -0.14(-1.52%) |
Jun 18, 2020 | 9.228 | 9.523 | 9.175 | 9.425 | 774,975 | +0.10(+1.05%) |
Jun 17, 2020 | 9.648 | 9.648 | 9.326 | 9.326 | 894,214 | -0.32(-3.33%) |
Jun 16, 2020 | 9.845 | 9.854 | 9.380 | 9.648 | 1,690,741 | +0.27(+2.86%) |
Jun 15, 2020 | 8.942 | 9.478 | 8.844 | 9.380 | 1,355,389 | +0.03(+0.29%) |
Jun 12, 2020 | 9.541 | 9.594 | 9.094 | 9.353 | 1,312,714 | +0.25(+2.75%) |
Jun 11, 2020 | 9.326 | 9.621 | 9.076 | 9.103 | 2,869,389 | -0.95(-9.42%) |
Jun 10, 2020 | 10.47 | 10.50 | 10.05 | 10.05 | 2,279,188 | -0.54(-5.14%) |
Jun 09, 2020 | 10.66 | 10.68 | 10.43 | 10.60 | 1,900,762 | -0.40(-3.66%) |
Jun 08, 2020 | 10.90 | 11.01 | 10.65 | 11.00 | 3,006,493 | +0.49(+4.68%) |
Jun 05, 2020 | 10.27 | 10.59 | 10.23 | 10.51 | 2,749,570 | +0.76(+7.79%) |
Jun 04, 2020 | 9.702 | 9.790 | 9.550 | 9.746 | 1,371,763 | +0.02(+0.18%) |
Jun 03, 2020 | 9.594 | 9.773 | 9.586 | 9.728 | 1,237,621 | +0.28(+2.93%) |
Jun 02, 2020 | 9.282 | 9.460 | 9.282 | 9.452 | 712,928 | +0.27(+2.92%) |