Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.629 | 9.629 | 9.491 | 9.498 | 189,581 | -0.11(-1.15%) |
Aug 28, 2020 | 9.581 | 9.609 | 9.507 | 9.609 | 98,800 | +0.08(+0.80%) |
Aug 27, 2020 | 9.443 | 9.609 | 9.388 | 9.533 | 164,756 | +0.12(+1.25%) |
Aug 26, 2020 | 9.540 | 9.540 | 9.415 | 9.415 | 240,937 | -0.13(-1.37%) |
Aug 25, 2020 | 9.692 | 9.692 | 9.484 | 9.547 | 133,515 | -0.07(-0.72%) |
Aug 24, 2020 | 9.388 | 9.616 | 9.319 | 9.616 | 156,437 | +0.29(+3.12%) |
Aug 21, 2020 | 9.359 | 9.422 | 9.290 | 9.324 | 153,485 | -0.08(-0.87%) |
Aug 20, 2020 | 9.454 | 9.485 | 9.406 | 9.406 | 113,327 | -0.10(-1.08%) |
Aug 19, 2020 | 9.530 | 9.580 | 9.489 | 9.509 | 136,217 | +0.02(+0.22%) |
Aug 18, 2020 | 9.653 | 9.653 | 9.482 | 9.489 | 217,296 | -0.14(-1.42%) |
Aug 17, 2020 | 9.742 | 9.742 | 9.605 | 9.625 | 275,293 | -0.10(-1.05%) |
Aug 14, 2020 | 9.639 | 9.783 | 9.577 | 9.728 | 165,179 | +0.06(+0.64%) |
Aug 13, 2020 | 9.742 | 9.851 | 9.639 | 9.666 | 182,666 | -0.08(-0.77%) |
Aug 12, 2020 | 9.913 | 9.960 | 9.653 | 9.742 | 178,913 | -0.04(-0.42%) |
Aug 11, 2020 | 9.906 | 10.08 | 9.776 | 9.783 | 328,858 | -0.03(-0.35%) |
Aug 10, 2020 | 9.680 | 9.878 | 9.646 | 9.817 | 253,757 | +0.21(+2.14%) |
Aug 07, 2020 | 9.400 | 9.612 | 9.317 | 9.612 | 214,879 | +0.20(+2.11%) |
Aug 06, 2020 | 9.489 | 9.536 | 9.400 | 9.413 | 155,578 | -0.09(-0.94%) |
Aug 05, 2020 | 9.297 | 9.509 | 9.297 | 9.502 | 238,022 | +0.25(+2.66%) |
Aug 04, 2020 | 9.235 | 9.279 | 9.181 | 9.256 | 222,997 | -0.03(-0.29%) |
Aug 03, 2020 | 9.242 | 9.324 | 9.160 | 9.283 | 165,970 | +0.03(+0.37%) |
Jul 31, 2020 | 9.276 | 9.334 | 9.119 | 9.249 | 173,950 | -0.03(-0.37%) |
Jul 30, 2020 | 9.311 | 9.317 | 9.181 | 9.283 | 106,096 | -0.12(-1.31%) |
Jul 29, 2020 | 9.317 | 9.420 | 9.276 | 9.406 | 159,984 | +0.13(+1.40%) |
Jul 28, 2020 | 9.256 | 9.359 | 9.242 | 9.276 | 169,436 | +0.00(+0.00%) |
Jul 27, 2020 | 9.304 | 9.323 | 9.208 | 9.276 | 144,202 | -0.04(-0.44%) |
Jul 24, 2020 | 9.406 | 9.475 | 9.290 | 9.317 | 247,185 | -0.12(-1.23%) |
Jul 23, 2020 | 9.427 | 9.523 | 9.359 | 9.434 | 205,971 | +0.00(+0.00%) |
Jul 22, 2020 | 9.338 | 9.468 | 9.304 | 9.434 | 151,059 | +0.10(+1.03%) |
Jul 21, 2020 | 9.160 | 9.365 | 9.160 | 9.338 | 131,614 | +0.25(+2.71%) |
Jul 20, 2020 | 9.112 | 9.174 | 9.044 | 9.092 | 202,080 | -0.06(-0.67%) |
Jul 17, 2020 | 9.308 | 9.315 | 9.152 | 9.153 | 225,690 | -0.11(-1.23%) |
Jul 16, 2020 | 9.206 | 9.410 | 9.165 | 9.267 | 115,378 | -0.04(-0.44%) |
Jul 15, 2020 | 9.077 | 9.335 | 9.043 | 9.308 | 213,562 | +0.41(+4.65%) |
Jul 14, 2020 | 8.827 | 8.960 | 8.738 | 8.894 | 133,583 | +0.08(+0.92%) |
Jul 13, 2020 | 8.874 | 8.962 | 8.752 | 8.813 | 222,234 | -0.03(-0.31%) |
Jul 10, 2020 | 8.576 | 8.840 | 8.521 | 8.840 | 280,121 | +0.27(+3.16%) |
Jul 09, 2020 | 8.881 | 8.881 | 8.521 | 8.569 | 373,175 | -0.31(-3.44%) |
Jul 08, 2020 | 8.786 | 8.928 | 8.725 | 8.874 | 176,389 | +0.11(+1.28%) |
Jul 07, 2020 | 8.921 | 8.969 | 8.752 | 8.762 | 318,461 | -0.26(-2.89%) |
Jul 06, 2020 | 9.104 | 9.196 | 8.935 | 9.023 | 242,005 | +0.05(+0.53%) |
Jul 02, 2020 | 9.193 | 9.247 | 8.942 | 8.976 | 159,310 | -0.05(-0.53%) |
Jul 01, 2020 | 9.213 | 9.308 | 9.015 | 9.023 | 93,894 | -0.18(-1.92%) |
Jun 30, 2020 | 9.071 | 9.213 | 9.033 | 9.199 | 183,012 | +0.14(+1.50%) |
Jun 29, 2020 | 8.935 | 9.169 | 8.820 | 9.064 | 162,470 | +0.16(+1.83%) |
Jun 26, 2020 | 9.111 | 9.111 | 8.843 | 8.901 | 227,018 | -0.30(-3.24%) |
Jun 25, 2020 | 8.915 | 9.226 | 8.813 | 9.199 | 322,684 | +0.18(+1.95%) |
Jun 24, 2020 | 9.233 | 9.233 | 8.827 | 9.023 | 444,928 | -0.35(-3.76%) |
Jun 23, 2020 | 9.532 | 9.532 | 9.349 | 9.376 | 286,296 | -0.05(-0.58%) |
Jun 22, 2020 | 9.376 | 9.450 | 9.193 | 9.430 | 322,289 | +0.02(+0.16%) |
Jun 19, 2020 | 9.677 | 9.704 | 9.334 | 9.415 | 221,429 | -0.17(-1.75%) |
Jun 18, 2020 | 9.542 | 9.697 | 9.462 | 9.583 | 138,496 | -0.02(-0.21%) |
Jun 17, 2020 | 9.858 | 9.858 | 9.589 | 9.603 | 372,911 | -0.21(-2.12%) |
Jun 16, 2020 | 10.03 | 10.07 | 9.610 | 9.811 | 346,925 | +0.15(+1.53%) |
Jun 15, 2020 | 9.213 | 9.736 | 9.193 | 9.663 | 207,241 | +0.11(+1.20%) |
Jun 12, 2020 | 9.536 | 9.650 | 9.179 | 9.549 | 210,268 | +0.44(+4.87%) |
Jun 11, 2020 | 9.173 | 9.468 | 9.025 | 9.106 | 464,129 | -0.73(-7.45%) |
Jun 10, 2020 | 10.34 | 10.34 | 9.643 | 9.838 | 289,152 | -0.47(-4.56%) |
Jun 09, 2020 | 10.54 | 10.54 | 10.21 | 10.31 | 760,024 | -0.33(-3.10%) |
Jun 08, 2020 | 10.32 | 10.64 | 10.28 | 10.64 | 611,667 | +0.68(+6.82%) |
Jun 05, 2020 | 10.15 | 10.43 | 9.919 | 9.958 | 1,061,313 | +0.34(+3.56%) |
Jun 04, 2020 | 9.347 | 9.630 | 9.227 | 9.616 | 174,833 | +0.26(+2.80%) |
Jun 03, 2020 | 9.126 | 9.401 | 9.112 | 9.354 | 283,572 | +0.40(+4.43%) |
Jun 02, 2020 | 8.998 | 9.065 | 8.917 | 8.958 | 206,485 | +0.02(+0.23%) |