Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.305 | 9.330 | 9.200 | 9.288 | 177,757 | +0.02(+0.25%) |
Aug 28, 2020 | 9.040 | 9.300 | 9.040 | 9.265 | 170,500 | +0.18(+1.93%) |
Aug 27, 2020 | 9.020 | 9.210 | 9.020 | 9.090 | 148,188 | -0.08(-0.87%) |
Aug 26, 2020 | 9.190 | 9.190 | 9.085 | 9.170 | 173,033 | +0.07(+0.77%) |
Aug 25, 2020 | 9.190 | 9.190 | 9.060 | 9.100 | 224,522 | +0.04(+0.44%) |
Aug 24, 2020 | 9.100 | 9.100 | 8.900 | 9.060 | 187,160 | +0.09(+1.00%) |
Aug 21, 2020 | 9.030 | 9.030 | 8.910 | 8.970 | 311,300 | -0.00(-0.02%) |
Aug 20, 2020 | 8.830 | 9.030 | 8.830 | 8.972 | 287,467 | +0.01(+0.13%) |
Aug 19, 2020 | 8.900 | 9.090 | 8.830 | 8.960 | 252,586 | +0.10(+1.11%) |
Aug 18, 2020 | 8.900 | 8.900 | 8.770 | 8.862 | 153,769 | +0.01(+0.14%) |
Aug 17, 2020 | 8.740 | 8.870 | 8.740 | 8.850 | 141,248 | +0.05(+0.57%) |
Aug 14, 2020 | 8.900 | 8.900 | 8.750 | 8.800 | 148,000 | -0.05(-0.56%) |
Aug 13, 2020 | 8.990 | 8.990 | 8.810 | 8.850 | 184,633 | -0.27(-2.96%) |
Aug 12, 2020 | 8.990 | 9.180 | 8.990 | 9.120 | 116,655 | +0.34(+3.83%) |
Aug 11, 2020 | 8.850 | 9.040 | 8.780 | 8.784 | 173,887 | +0.23(+2.71%) |
Aug 10, 2020 | 8.780 | 8.780 | 8.448 | 8.552 | 144,000 | +0.06(+0.73%) |
Aug 07, 2020 | 8.500 | 8.520 | 8.430 | 8.490 | 156,200 | -0.15(-1.74%) |
Aug 06, 2020 | 8.690 | 8.690 | 8.510 | 8.640 | 240,287 | +0.01(+0.12%) |
Aug 05, 2020 | 8.670 | 8.700 | 8.600 | 8.630 | 307,626 | +0.01(+0.12%) |
Aug 04, 2020 | 8.500 | 8.620 | 8.500 | 8.620 | 300,132 | +0.12(+1.41%) |
Aug 03, 2020 | 8.710 | 8.710 | 8.350 | 8.500 | 265,529 | -0.23(-2.63%) |
Jul 31, 2020 | 8.910 | 8.910 | 8.690 | 8.730 | 326,800 | -0.97(-10.00%) |
Jul 30, 2020 | 9.640 | 9.700 | 9.400 | 9.700 | 199,362 | -0.28(-2.81%) |
Jul 29, 2020 | 9.995 | 10.09 | 9.900 | 9.980 | 101,140 | -0.03(-0.30%) |
Jul 28, 2020 | 10.11 | 10.11 | 9.920 | 10.01 | 142,432 | +0.17(+1.78%) |
Jul 27, 2020 | 9.920 | 9.920 | 9.750 | 9.835 | 98,921 | +0.29(+2.98%) |
Jul 24, 2020 | 9.390 | 9.570 | 9.390 | 9.550 | 102,400 | -0.01(-0.11%) |
Jul 23, 2020 | 9.700 | 9.700 | 9.560 | 9.560 | 76,421 | -0.04(-0.42%) |
Jul 22, 2020 | 9.320 | 9.830 | 9.320 | 9.600 | 99,545 | +0.22(+2.35%) |
Jul 21, 2020 | 9.520 | 9.520 | 9.340 | 9.380 | 105,597 | -0.08(-0.85%) |
Jul 20, 2020 | 9.310 | 9.610 | 9.310 | 9.460 | 155,900 | -0.05(-0.53%) |
Jul 17, 2020 | 9.620 | 9.620 | 9.431 | 9.510 | 180,200 | +0.14(+1.49%) |
Jul 16, 2020 | 9.500 | 9.500 | 9.350 | 9.370 | 75,296 | -0.10(-1.04%) |
Jul 15, 2020 | 9.400 | 9.580 | 9.400 | 9.468 | 172,945 | +0.16(+1.70%) |
Jul 14, 2020 | 9.150 | 9.320 | 9.150 | 9.310 | 79,072 | +0.16(+1.75%) |
Jul 13, 2020 | 9.360 | 9.360 | 9.150 | 9.150 | 162,635 | +0.07(+0.77%) |
Jul 10, 2020 | 8.950 | 9.080 | 8.850 | 9.080 | 96,300 | +0.20(+2.25%) |
Jul 09, 2020 | 9.060 | 9.060 | 8.790 | 8.880 | 166,511 | +0.00(+0.00%) |
Jul 08, 2020 | 8.960 | 8.960 | 8.810 | 8.880 | 132,420 | -0.12(-1.33%) |
Jul 07, 2020 | 9.100 | 9.100 | 8.920 | 9.000 | 88,948 | +0.00(+0.04%) |
Jul 06, 2020 | 9.130 | 9.135 | 8.960 | 8.996 | 135,289 | +0.20(+2.23%) |
Jul 02, 2020 | 8.760 | 8.900 | 8.750 | 8.800 | 150,800 | +0.13(+1.50%) |
Jul 01, 2020 | 8.980 | 8.980 | 8.380 | 8.670 | 81,553 | -0.04(-0.52%) |
Jun 30, 2020 | 8.570 | 8.740 | 8.570 | 8.715 | 120,455 | +0.16(+1.87%) |
Jun 29, 2020 | 8.440 | 8.610 | 8.380 | 8.555 | 178,242 | -0.04(-0.41%) |
Jun 26, 2020 | 8.660 | 8.720 | 8.570 | 8.590 | 148,000 | -0.11(-1.26%) |
Jun 25, 2020 | 8.590 | 8.700 | 8.550 | 8.700 | 203,093 | -0.11(-1.25%) |
Jun 24, 2020 | 8.760 | 8.940 | 8.730 | 8.810 | 303,563 | -0.29(-3.19%) |
Jun 23, 2020 | 9.050 | 9.230 | 9.050 | 9.100 | 175,368 | +0.10(+1.11%) |
Jun 22, 2020 | 9.070 | 9.070 | 8.900 | 9.000 | 153,557 | +0.08(+0.90%) |
Jun 19, 2020 | 8.960 | 9.100 | 8.900 | 8.920 | 190,500 | -0.14(-1.55%) |
Jun 18, 2020 | 9.140 | 9.140 | 8.940 | 9.060 | 584,083 | -0.14(-1.52%) |
Jun 17, 2020 | 9.440 | 9.680 | 9.160 | 9.200 | 1,374,346 | +0.30(+3.37%) |
Jun 16, 2020 | 8.900 | 9.120 | 8.810 | 8.900 | 83,416 | +0.12(+1.32%) |
Jun 15, 2020 | 8.700 | 8.830 | 8.540 | 8.784 | 77,683 | -0.05(-0.52%) |
Jun 12, 2020 | 8.810 | 8.940 | 8.700 | 8.830 | 99,800 | +0.33(+3.88%) |
Jun 11, 2020 | 8.680 | 8.850 | 8.475 | 8.500 | 331,418 | -0.55(-6.08%) |
Jun 10, 2020 | 9.600 | 9.600 | 9.030 | 9.050 | 74,679 | -0.11(-1.20%) |
Jun 09, 2020 | 9.130 | 9.180 | 9.000 | 9.160 | 82,817 | -0.13(-1.40%) |
Jun 08, 2020 | 9.300 | 9.300 | 9.070 | 9.290 | 114,798 | +0.22(+2.48%) |
Jun 05, 2020 | 8.940 | 9.170 | 8.940 | 9.065 | 118,100 | +0.15(+1.74%) |
Jun 04, 2020 | 9.000 | 9.030 | 8.860 | 8.910 | 104,134 | -0.15(-1.66%) |
Jun 03, 2020 | 9.130 | 9.130 | 8.850 | 9.060 | 125,424 | +0.13(+1.46%) |
Jun 02, 2020 | 9.040 | 9.040 | 8.780 | 8.930 | 143,056 | -0.01(-0.11%) |