Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.546 | 8.555 | 8.408 | 8.408 | 189,046 | -0.25(-2.87%) |
Aug 28, 2020 | 8.509 | 8.693 | 8.463 | 8.656 | 447,510 | +0.23(+2.73%) |
Aug 27, 2020 | 8.500 | 8.500 | 8.279 | 8.426 | 198,619 | +0.00(+0.00%) |
Aug 26, 2020 | 8.463 | 8.509 | 8.168 | 8.426 | 279,164 | -0.08(-0.97%) |
Aug 25, 2020 | 8.518 | 8.536 | 8.389 | 8.509 | 179,036 | -0.05(-0.54%) |
Aug 24, 2020 | 8.500 | 8.583 | 8.389 | 8.555 | 168,519 | +0.06(+0.76%) |
Aug 21, 2020 | 8.546 | 8.546 | 8.315 | 8.490 | 130,094 | -0.16(-1.81%) |
Aug 20, 2020 | 8.463 | 8.730 | 8.417 | 8.647 | 208,614 | +0.24(+2.85%) |
Aug 19, 2020 | 8.942 | 9.034 | 8.398 | 8.408 | 596,686 | -0.31(-3.59%) |
Aug 18, 2020 | 8.601 | 8.744 | 8.536 | 8.721 | 172,175 | +0.20(+2.38%) |
Aug 17, 2020 | 8.527 | 8.647 | 8.435 | 8.518 | 162,937 | -0.04(-0.43%) |
Aug 14, 2020 | 8.481 | 8.886 | 8.426 | 8.555 | 772,420 | +0.44(+5.45%) |
Aug 13, 2020 | 7.993 | 8.297 | 7.993 | 8.113 | 319,660 | +0.24(+3.04%) |
Aug 12, 2020 | 7.883 | 7.966 | 7.717 | 7.873 | 150,659 | -0.04(-0.47%) |
Aug 11, 2020 | 7.929 | 8.128 | 7.837 | 7.910 | 173,476 | +0.00(+0.00%) |
Aug 10, 2020 | 7.892 | 7.975 | 7.791 | 7.910 | 203,285 | +0.11(+1.42%) |
Aug 07, 2020 | 7.846 | 7.984 | 7.772 | 7.800 | 286,793 | -0.16(-1.97%) |
Aug 06, 2020 | 7.920 | 8.048 | 7.818 | 7.956 | 306,951 | +0.18(+2.37%) |
Aug 05, 2020 | 7.459 | 7.920 | 7.450 | 7.772 | 438,502 | +0.49(+6.70%) |
Aug 04, 2020 | 7.358 | 7.385 | 7.132 | 7.284 | 253,455 | -0.17(-2.35%) |
Aug 03, 2020 | 7.358 | 7.537 | 7.238 | 7.459 | 282,817 | +0.08(+1.12%) |
Jul 31, 2020 | 7.376 | 7.524 | 7.339 | 7.376 | 168,210 | -0.14(-1.84%) |
Jul 30, 2020 | 7.477 | 7.597 | 7.358 | 7.514 | 191,690 | +0.19(+2.64%) |
Jul 29, 2020 | 7.422 | 7.468 | 7.284 | 7.321 | 118,298 | -0.07(-1.00%) |
Jul 28, 2020 | 7.303 | 7.487 | 7.256 | 7.395 | 212,720 | -0.05(-0.62%) |
Jul 27, 2020 | 7.330 | 7.468 | 7.266 | 7.441 | 236,446 | -0.01(-0.12%) |
Jul 24, 2020 | 7.312 | 7.597 | 7.238 | 7.450 | 351,406 | +0.29(+3.98%) |
Jul 23, 2020 | 7.100 | 7.321 | 7.072 | 7.164 | 212,949 | +0.06(+0.91%) |
Jul 22, 2020 | 7.183 | 7.303 | 7.017 | 7.100 | 149,857 | +0.03(+0.39%) |
Jul 21, 2020 | 7.063 | 7.210 | 7.045 | 7.072 | 201,185 | +0.19(+2.81%) |
Jul 20, 2020 | 6.768 | 6.934 | 6.741 | 6.879 | 162,897 | +0.08(+1.22%) |
Jul 17, 2020 | 6.741 | 6.814 | 6.681 | 6.796 | 143,559 | +0.13(+1.93%) |
Jul 16, 2020 | 6.575 | 6.722 | 6.538 | 6.667 | 194,812 | +0.02(+0.28%) |
Jul 15, 2020 | 6.538 | 6.722 | 6.446 | 6.649 | 325,764 | +0.29(+4.64%) |
Jul 14, 2020 | 6.069 | 6.382 | 6.069 | 6.354 | 155,078 | +0.19(+3.14%) |
Jul 13, 2020 | 6.299 | 6.354 | 6.142 | 6.161 | 182,720 | -0.22(-3.46%) |
Jul 10, 2020 | 6.299 | 6.382 | 6.253 | 6.382 | 110,438 | +0.06(+0.87%) |
Jul 09, 2020 | 6.345 | 6.409 | 6.253 | 6.326 | 189,605 | +0.06(+1.03%) |
Jul 08, 2020 | 6.290 | 6.326 | 6.216 | 6.262 | 371,001 | +0.12(+1.95%) |
Jul 07, 2020 | 6.308 | 6.474 | 6.142 | 6.142 | 207,656 | -0.19(-3.05%) |
Jul 06, 2020 | 6.483 | 6.483 | 6.326 | 6.336 | 149,045 | -0.04(-0.58%) |
Jul 02, 2020 | 6.455 | 6.511 | 6.345 | 6.372 | 192,534 | -0.06(-0.86%) |
Jul 01, 2020 | 6.170 | 6.465 | 6.170 | 6.428 | 142,744 | +0.20(+3.25%) |
Jun 30, 2020 | 6.299 | 6.299 | 6.133 | 6.225 | 351,870 | -0.19(-3.01%) |
Jun 29, 2020 | 6.418 | 6.437 | 6.299 | 6.418 | 152,127 | +0.09(+1.46%) |
Jun 26, 2020 | 6.501 | 6.538 | 6.317 | 6.326 | 322,628 | -0.29(-4.32%) |
Jun 25, 2020 | 6.667 | 6.667 | 6.511 | 6.612 | 244,943 | -0.02(-0.28%) |
Jun 24, 2020 | 6.768 | 6.796 | 6.584 | 6.630 | 381,939 | -0.21(-3.10%) |
Jun 23, 2020 | 6.907 | 6.962 | 6.768 | 6.842 | 257,697 | +0.00(+0.00%) |
Jun 22, 2020 | 6.870 | 6.907 | 6.759 | 6.842 | 169,738 | +0.07(+1.09%) |
Jun 19, 2020 | 6.787 | 6.870 | 6.750 | 6.768 | 725,942 | -0.02(-0.27%) |
Jun 18, 2020 | 6.704 | 6.833 | 6.667 | 6.787 | 148,146 | +0.01(+0.14%) |
Jun 17, 2020 | 6.759 | 6.833 | 6.658 | 6.778 | 211,340 | +0.09(+1.38%) |
Jun 16, 2020 | 6.980 | 6.980 | 6.686 | 6.686 | 186,996 | -0.20(-2.94%) |
Jun 15, 2020 | 6.704 | 6.980 | 6.547 | 6.888 | 250,270 | +0.14(+2.05%) |
Jun 12, 2020 | 6.980 | 7.035 | 6.547 | 6.750 | 357,378 | -0.06(-0.95%) |
Jun 11, 2020 | 6.897 | 6.925 | 6.690 | 6.814 | 272,635 | -0.26(-3.65%) |
Jun 10, 2020 | 7.330 | 7.367 | 7.063 | 7.072 | 343,474 | -0.08(-1.16%) |
Jun 09, 2020 | 7.312 | 7.312 | 7.109 | 7.155 | 338,136 | -0.16(-2.14%) |
Jun 08, 2020 | 7.100 | 7.312 | 7.063 | 7.312 | 313,350 | +0.20(+2.85%) |
Jun 05, 2020 | 7.109 | 7.192 | 7.063 | 7.109 | 337,180 | -0.12(-1.66%) |
Jun 04, 2020 | 6.971 | 7.229 | 6.943 | 7.229 | 397,819 | +0.29(+4.25%) |
Jun 03, 2020 | 6.925 | 6.971 | 6.796 | 6.934 | 377,761 | +0.06(+0.94%) |
Jun 02, 2020 | 6.658 | 6.870 | 6.649 | 6.870 | 287,531 | +0.32(+4.92%) |