Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.481 | 9.489 | 9.345 | 9.371 | 8,962,399 | -0.16(-1.69%) |
Aug 28, 2020 | 9.388 | 9.540 | 9.345 | 9.532 | 4,357,143 | +0.15(+1.63%) |
Aug 27, 2020 | 9.371 | 9.426 | 9.337 | 9.379 | 5,849,705 | +0.10(+1.10%) |
Aug 26, 2020 | 9.193 | 9.294 | 9.142 | 9.277 | 6,524,067 | +0.07(+0.74%) |
Aug 25, 2020 | 9.235 | 9.239 | 9.049 | 9.210 | 6,782,179 | +0.00(+0.00%) |
Aug 24, 2020 | 9.464 | 9.472 | 9.201 | 9.210 | 8,782,000 | -0.20(-2.16%) |
Aug 21, 2020 | 9.515 | 9.540 | 9.392 | 9.413 | 6,439,285 | -0.14(-1.51%) |
Aug 20, 2020 | 9.464 | 9.574 | 9.447 | 9.557 | 6,712,960 | -0.01(-0.09%) |
Aug 19, 2020 | 9.616 | 9.820 | 9.506 | 9.565 | 12,852,285 | +0.18(+1.90%) |
Aug 18, 2020 | 9.659 | 9.743 | 9.303 | 9.388 | 8,947,312 | -0.19(-2.03%) |
Aug 17, 2020 | 9.557 | 9.642 | 9.523 | 9.582 | 4,431,587 | +0.09(+0.98%) |
Aug 14, 2020 | 9.472 | 9.565 | 9.417 | 9.489 | 3,658,177 | +0.00(+0.00%) |
Aug 13, 2020 | 9.396 | 9.540 | 9.379 | 9.489 | 8,614,385 | +0.01(+0.09%) |
Aug 12, 2020 | 9.481 | 9.515 | 9.413 | 9.481 | 3,856,949 | +0.09(+0.99%) |
Aug 11, 2020 | 9.489 | 9.565 | 9.345 | 9.388 | 7,500,540 | -0.02(-0.18%) |
Aug 10, 2020 | 9.244 | 9.438 | 9.176 | 9.405 | 6,513,761 | +0.25(+2.68%) |
Aug 07, 2020 | 9.074 | 9.193 | 9.053 | 9.159 | 5,928,457 | +0.01(+0.09%) |
Aug 06, 2020 | 9.091 | 9.184 | 9.023 | 9.150 | 8,114,609 | +0.09(+1.03%) |
Aug 05, 2020 | 9.150 | 9.210 | 9.040 | 9.057 | 8,664,460 | -0.01(-0.09%) |
Aug 04, 2020 | 8.854 | 9.108 | 8.854 | 9.066 | 8,104,468 | +0.22(+2.49%) |
Aug 03, 2020 | 8.811 | 8.964 | 8.744 | 8.845 | 10,618,261 | +0.12(+1.36%) |
Jul 31, 2020 | 8.744 | 8.761 | 8.515 | 8.727 | 27,143,976 | -0.05(-0.58%) |
Jul 30, 2020 | 8.879 | 8.913 | 8.667 | 8.778 | 8,751,826 | -0.22(-2.45%) |
Jul 29, 2020 | 9.066 | 9.108 | 8.926 | 8.998 | 6,213,859 | -0.08(-0.84%) |
Jul 28, 2020 | 9.125 | 9.244 | 9.049 | 9.074 | 8,607,290 | -0.09(-1.02%) |
Jul 27, 2020 | 9.133 | 9.172 | 9.006 | 9.167 | 10,130,520 | +0.13(+1.41%) |
Jul 24, 2020 | 9.125 | 9.133 | 8.981 | 9.040 | 6,621,521 | -0.06(-0.65%) |
Jul 23, 2020 | 9.218 | 9.260 | 9.011 | 9.099 | 6,754,592 | -0.14(-1.47%) |
Jul 22, 2020 | 9.193 | 9.273 | 9.155 | 9.235 | 8,709,637 | +0.04(+0.46%) |
Jul 21, 2020 | 9.159 | 9.244 | 9.142 | 9.193 | 5,760,497 | +0.10(+1.12%) |
Jul 20, 2020 | 9.116 | 9.167 | 9.066 | 9.091 | 5,655,916 | -0.03(-0.37%) |
Jul 17, 2020 | 9.184 | 9.184 | 9.049 | 9.125 | 5,743,743 | +0.02(+0.19%) |
Jul 16, 2020 | 9.057 | 9.210 | 9.041 | 9.108 | 5,455,436 | +0.04(+0.47%) |
Jul 15, 2020 | 9.116 | 9.155 | 9.007 | 9.066 | 6,034,350 | +0.08(+0.85%) |
Jul 14, 2020 | 8.811 | 9.015 | 8.803 | 8.989 | 6,689,971 | +0.17(+1.92%) |
Jul 13, 2020 | 8.964 | 9.006 | 8.794 | 8.820 | 9,893,048 | -0.08(-0.95%) |
Jul 10, 2020 | 8.837 | 8.939 | 8.803 | 8.905 | 9,001,804 | +0.12(+1.35%) |
Jul 09, 2020 | 8.862 | 8.871 | 8.667 | 8.786 | 10,801,368 | -0.07(-0.77%) |
Jul 08, 2020 | 8.930 | 8.955 | 8.735 | 8.854 | 10,510,491 | -0.14(-1.60%) |
Jul 07, 2020 | 8.998 | 9.083 | 8.930 | 8.998 | 11,983,476 | -0.11(-1.21%) |
Jul 06, 2020 | 9.091 | 9.133 | 8.913 | 9.108 | 12,786,928 | +0.13(+1.42%) |
Jul 02, 2020 | 8.862 | 8.998 | 8.803 | 8.981 | 16,822,614 | +0.23(+2.61%) |
Jul 01, 2020 | 8.633 | 8.803 | 8.532 | 8.752 | 9,770,920 | +0.10(+1.18%) |
Jun 30, 2020 | 8.405 | 8.659 | 8.371 | 8.650 | 10,672,922 | +0.22(+2.61%) |
Jun 29, 2020 | 8.286 | 8.464 | 8.201 | 8.430 | 12,620,487 | +0.24(+2.90%) |
Jun 26, 2020 | 8.481 | 8.498 | 8.146 | 8.193 | 101,933,136 | -0.29(-3.40%) |
Jun 25, 2020 | 8.506 | 8.591 | 8.405 | 8.481 | 13,736,906 | +0.04(+0.50%) |
Jun 24, 2020 | 8.574 | 8.617 | 8.405 | 8.439 | 13,219,236 | -0.24(-2.73%) |
Jun 23, 2020 | 8.752 | 8.845 | 8.659 | 8.676 | 11,683,282 | -0.03(-0.29%) |
Jun 22, 2020 | 8.701 | 8.845 | 8.591 | 8.701 | 11,795,398 | -0.03(-0.39%) |
Jun 19, 2020 | 8.710 | 8.761 | 8.498 | 8.735 | 50,884,008 | +0.03(+0.29%) |
Jun 18, 2020 | 8.650 | 8.841 | 8.650 | 8.710 | 8,990,986 | +0.01(+0.10%) |
Jun 17, 2020 | 8.752 | 8.828 | 8.659 | 8.701 | 9,599,631 | +0.01(+0.10%) |
Jun 16, 2020 | 8.811 | 8.939 | 8.566 | 8.693 | 12,809,584 | +0.05(+0.59%) |
Jun 15, 2020 | 8.108 | 8.767 | 8.083 | 8.642 | 20,423,714 | +0.33(+3.98%) |
Jun 12, 2020 | 8.473 | 8.650 | 8.117 | 8.312 | 20,469,578 | +0.53(+6.75%) |
Jun 11, 2020 | 8.108 | 8.184 | 7.744 | 7.786 | 15,631,495 | -0.53(-6.42%) |
Jun 10, 2020 | 8.456 | 8.489 | 8.235 | 8.320 | 9,297,723 | -0.32(-3.73%) |
Jun 09, 2020 | 8.769 | 8.811 | 8.591 | 8.642 | 10,523,845 | -0.25(-2.86%) |
Jun 08, 2020 | 9.201 | 9.227 | 8.718 | 8.896 | 13,434,270 | -0.32(-3.49%) |
Jun 05, 2020 | 9.125 | 9.332 | 9.074 | 9.218 | 9,057,513 | +0.30(+3.32%) |
Jun 04, 2020 | 8.854 | 9.006 | 8.811 | 8.922 | 5,954,373 | +0.03(+0.29%) |
Jun 03, 2020 | 8.845 | 9.129 | 8.811 | 8.896 | 8,905,707 | +0.14(+1.65%) |
Jun 02, 2020 | 8.718 | 8.854 | 8.697 | 8.752 | 10,360,020 | +0.13(+1.47%) |