Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.129 | 8.129 | 7.980 | 7.996 | 352,199 | -0.10(-1.26%) |
Aug 28, 2020 | 8.051 | 8.137 | 7.980 | 8.098 | 336,507 | +0.07(+0.88%) |
Aug 27, 2020 | 7.988 | 8.082 | 7.854 | 8.027 | 443,610 | +0.05(+0.59%) |
Aug 26, 2020 | 8.145 | 8.145 | 7.901 | 7.980 | 487,386 | -0.20(-2.40%) |
Aug 25, 2020 | 8.137 | 8.216 | 8.066 | 8.176 | 407,304 | +0.10(+1.26%) |
Aug 24, 2020 | 7.972 | 8.082 | 7.909 | 8.074 | 565,670 | +0.16(+2.09%) |
Aug 21, 2020 | 7.964 | 8.019 | 7.846 | 7.909 | 656,844 | -0.09(-1.08%) |
Aug 20, 2020 | 8.011 | 8.074 | 7.972 | 7.996 | 541,934 | -0.13(-1.55%) |
Aug 19, 2020 | 8.168 | 8.278 | 8.074 | 8.121 | 612,620 | +0.00(+0.00%) |
Aug 18, 2020 | 8.357 | 8.365 | 8.070 | 8.121 | 570,519 | -0.20(-2.45%) |
Aug 17, 2020 | 8.632 | 8.632 | 8.153 | 8.325 | 674,096 | -0.27(-3.11%) |
Aug 14, 2020 | 8.396 | 8.593 | 8.325 | 8.593 | 290,035 | +0.09(+1.11%) |
Aug 13, 2020 | 8.812 | 8.915 | 8.467 | 8.498 | 527,751 | -0.38(-4.25%) |
Aug 12, 2020 | 8.647 | 9.009 | 8.624 | 8.875 | 614,831 | +0.30(+3.48%) |
Aug 11, 2020 | 8.616 | 8.992 | 8.483 | 8.577 | 750,200 | +0.01(+0.09%) |
Aug 10, 2020 | 8.201 | 8.600 | 8.201 | 8.569 | 659,994 | +0.46(+5.70%) |
Aug 07, 2020 | 8.029 | 8.224 | 7.911 | 8.107 | 354,667 | +0.05(+0.58%) |
Aug 06, 2020 | 8.412 | 8.451 | 8.044 | 8.060 | 374,020 | -0.45(-5.25%) |
Aug 05, 2020 | 8.381 | 8.710 | 8.287 | 8.506 | 626,598 | +0.34(+4.12%) |
Aug 04, 2020 | 7.997 | 8.334 | 7.559 | 8.169 | 1,253,852 | -0.09(-1.14%) |
Aug 03, 2020 | 8.099 | 8.898 | 7.997 | 8.264 | 835,897 | +0.16(+2.03%) |
Jul 31, 2020 | 8.060 | 8.295 | 8.008 | 8.099 | 522,680 | -0.09(-1.15%) |
Jul 30, 2020 | 8.115 | 8.318 | 7.856 | 8.193 | 580,401 | -0.10(-1.23%) |
Jul 29, 2020 | 8.021 | 8.318 | 7.927 | 8.295 | 381,030 | +0.30(+3.72%) |
Jul 28, 2020 | 8.060 | 8.146 | 7.880 | 7.997 | 438,579 | -0.09(-1.16%) |
Jul 27, 2020 | 8.240 | 8.256 | 7.888 | 8.091 | 271,929 | -0.15(-1.81%) |
Jul 24, 2020 | 8.216 | 8.443 | 8.154 | 8.240 | 340,623 | +0.05(+0.57%) |
Jul 23, 2020 | 8.381 | 8.498 | 8.076 | 8.193 | 404,412 | -0.22(-2.61%) |
Jul 22, 2020 | 8.412 | 8.561 | 8.248 | 8.412 | 366,083 | -0.13(-1.56%) |
Jul 21, 2020 | 8.123 | 8.545 | 8.123 | 8.545 | 806,367 | +0.53(+6.65%) |
Jul 20, 2020 | 7.982 | 8.162 | 7.872 | 8.013 | 405,421 | +0.12(+1.49%) |
Jul 17, 2020 | 8.083 | 8.240 | 7.880 | 7.895 | 329,260 | -0.20(-2.42%) |
Jul 16, 2020 | 8.083 | 8.365 | 7.911 | 8.091 | 540,449 | +0.06(+0.78%) |
Jul 15, 2020 | 8.021 | 8.169 | 7.841 | 8.029 | 927,684 | +0.17(+2.19%) |
Jul 14, 2020 | 7.496 | 7.982 | 7.441 | 7.856 | 627,930 | +0.35(+4.70%) |
Jul 13, 2020 | 7.621 | 7.801 | 7.449 | 7.504 | 1,304,184 | -0.19(-2.44%) |
Jul 10, 2020 | 7.339 | 7.739 | 7.292 | 7.692 | 490,507 | +0.31(+4.25%) |
Jul 09, 2020 | 7.723 | 7.723 | 7.222 | 7.378 | 937,512 | -0.44(-5.61%) |
Jul 08, 2020 | 7.848 | 7.935 | 7.433 | 7.817 | 1,102,344 | -0.05(-0.70%) |
Jul 07, 2020 | 7.997 | 8.021 | 7.762 | 7.872 | 1,064,593 | -0.23(-2.80%) |
Jul 06, 2020 | 8.287 | 8.303 | 7.895 | 8.099 | 941,404 | -0.02(-0.19%) |
Jul 02, 2020 | 8.138 | 8.240 | 7.872 | 8.115 | 619,837 | +0.16(+1.97%) |
Jul 01, 2020 | 8.169 | 8.326 | 7.786 | 7.958 | 826,669 | -0.16(-1.93%) |
Jun 30, 2020 | 8.224 | 8.279 | 7.880 | 8.115 | 1,399,622 | -0.07(-0.86%) |
Jun 29, 2020 | 8.068 | 8.326 | 7.911 | 8.185 | 750,690 | +0.16(+2.05%) |
Jun 26, 2020 | 8.193 | 8.203 | 7.848 | 8.021 | 791,553 | -0.28(-3.40%) |
Jun 25, 2020 | 8.044 | 8.585 | 7.880 | 8.303 | 1,378,537 | +0.16(+1.92%) |
Jun 24, 2020 | 8.937 | 9.000 | 8.130 | 8.146 | 989,942 | -0.90(-9.96%) |
Jun 23, 2020 | 9.062 | 9.188 | 8.788 | 9.047 | 738,739 | +0.13(+1.40%) |
Jun 22, 2020 | 8.765 | 9.000 | 8.538 | 8.921 | 691,455 | +0.16(+1.79%) |
Jun 19, 2020 | 9.243 | 9.274 | 8.663 | 8.765 | 1,817,126 | -0.19(-2.10%) |
Jun 18, 2020 | 8.733 | 9.106 | 8.686 | 8.953 | 763,154 | +0.12(+1.33%) |
Jun 17, 2020 | 9.250 | 9.250 | 8.835 | 8.835 | 1,393,615 | -0.51(-5.45%) |
Jun 16, 2020 | 9.830 | 9.893 | 8.968 | 9.344 | 1,285,567 | +0.12(+1.27%) |
Jun 15, 2020 | 8.498 | 9.352 | 8.303 | 9.227 | 1,242,716 | +0.16(+1.73%) |
Jun 12, 2020 | 9.720 | 9.908 | 8.765 | 9.070 | 1,325,469 | +0.31(+3.49%) |
Jun 11, 2020 | 8.632 | 9.391 | 8.624 | 8.765 | 1,883,971 | -1.04(-10.62%) |
Jun 10, 2020 | 10.42 | 10.42 | 9.587 | 9.807 | 1,736,978 | -0.61(-5.86%) |
Jun 09, 2020 | 10.36 | 10.65 | 10.19 | 10.42 | 1,576,552 | -0.31(-2.92%) |
Jun 08, 2020 | 11.26 | 11.26 | 10.25 | 10.73 | 2,873,666 | +0.63(+6.20%) |
Jun 05, 2020 | 9.697 | 10.50 | 9.634 | 10.10 | 1,819,041 | +1.05(+11.59%) |
Jun 04, 2020 | 8.890 | 9.188 | 8.780 | 9.055 | 903,212 | +0.17(+1.94%) |
Jun 03, 2020 | 9.015 | 9.321 | 8.796 | 8.882 | 1,564,360 | +0.14(+1.61%) |
Jun 02, 2020 | 8.436 | 8.945 | 8.436 | 8.741 | 2,273,370 | +0.48(+5.78%) |