Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.940 | 9.970 | 9.380 | 9.900 | 922,903 | -0.24(-2.37%) |
Aug 28, 2020 | 9.280 | 10.26 | 9.180 | 10.14 | 1,226,000 | +1.01(+11.06%) |
Aug 27, 2020 | 8.300 | 9.240 | 8.300 | 9.130 | 763,456 | +0.94(+11.48%) |
Aug 26, 2020 | 8.260 | 8.300 | 8.000 | 8.190 | 322,129 | -0.06(-0.73%) |
Aug 25, 2020 | 8.470 | 8.500 | 7.900 | 8.250 | 411,812 | +0.04(+0.49%) |
Aug 24, 2020 | 7.940 | 8.330 | 7.770 | 8.210 | 354,616 | +0.32(+4.06%) |
Aug 21, 2020 | 7.740 | 8.100 | 7.700 | 7.890 | 355,300 | +0.08(+1.09%) |
Aug 20, 2020 | 7.420 | 7.940 | 7.410 | 7.805 | 173,201 | +0.25(+3.24%) |
Aug 19, 2020 | 7.390 | 7.590 | 7.260 | 7.560 | 242,463 | +0.17(+2.37%) |
Aug 18, 2020 | 7.800 | 7.800 | 7.310 | 7.385 | 196,086 | -0.42(-5.32%) |
Aug 17, 2020 | 7.730 | 7.950 | 7.520 | 7.800 | 182,551 | +0.13(+1.69%) |
Aug 14, 2020 | 7.390 | 7.750 | 7.300 | 7.670 | 486,000 | +0.20(+2.68%) |
Aug 13, 2020 | 7.600 | 7.600 | 7.230 | 7.470 | 391,406 | -0.24(-3.11%) |
Aug 12, 2020 | 8.380 | 8.790 | 7.550 | 7.710 | 514,457 | -0.54(-6.55%) |
Aug 11, 2020 | 8.720 | 9.000 | 8.000 | 8.250 | 362,291 | -0.29(-3.40%) |
Aug 10, 2020 | 8.160 | 8.690 | 8.160 | 8.540 | 294,777 | +0.52(+6.48%) |
Aug 07, 2020 | 7.740 | 8.100 | 7.470 | 8.020 | 181,200 | +0.25(+3.22%) |
Aug 06, 2020 | 7.440 | 7.850 | 7.420 | 7.770 | 324,549 | +0.30(+4.02%) |
Aug 05, 2020 | 7.460 | 7.480 | 7.270 | 7.470 | 241,754 | +0.21(+2.89%) |
Aug 04, 2020 | 6.940 | 7.340 | 6.850 | 7.260 | 203,851 | +0.33(+4.76%) |
Aug 03, 2020 | 7.230 | 7.280 | 6.880 | 6.930 | 327,261 | -0.32(-4.41%) |
Jul 31, 2020 | 7.470 | 7.470 | 7.250 | 7.250 | 287,400 | -0.24(-3.20%) |
Jul 30, 2020 | 7.550 | 7.600 | 7.350 | 7.490 | 183,158 | -0.23(-2.98%) |
Jul 29, 2020 | 7.700 | 7.930 | 7.630 | 7.720 | 210,840 | +0.06(+0.78%) |
Jul 28, 2020 | 7.550 | 7.820 | 7.490 | 7.660 | 180,416 | +0.11(+1.46%) |
Jul 27, 2020 | 7.650 | 7.675 | 7.370 | 7.550 | 237,770 | -0.02(-0.20%) |
Jul 24, 2020 | 7.720 | 7.770 | 7.480 | 7.565 | 169,700 | -0.18(-2.39%) |
Jul 23, 2020 | 7.570 | 7.810 | 7.480 | 7.750 | 241,314 | +0.10(+1.31%) |
Jul 22, 2020 | 7.670 | 7.830 | 7.450 | 7.650 | 230,177 | -0.14(-1.80%) |
Jul 21, 2020 | 7.950 | 7.950 | 7.660 | 7.790 | 243,817 | +0.14(+1.83%) |
Jul 20, 2020 | 7.930 | 8.000 | 7.580 | 7.650 | 276,753 | -0.29(-3.65%) |
Jul 17, 2020 | 8.120 | 8.224 | 7.770 | 7.940 | 289,600 | -0.22(-2.70%) |
Jul 16, 2020 | 8.160 | 8.180 | 7.560 | 8.160 | 420,924 | -0.12(-1.45%) |
Jul 15, 2020 | 7.470 | 8.330 | 7.380 | 8.280 | 451,490 | +1.24(+17.61%) |
Jul 14, 2020 | 7.040 | 7.260 | 6.830 | 7.040 | 448,238 | -0.07(-0.98%) |
Jul 13, 2020 | 7.450 | 7.600 | 7.090 | 7.110 | 287,030 | -0.33(-4.44%) |
Jul 10, 2020 | 7.000 | 7.450 | 6.830 | 7.440 | 215,100 | +0.41(+5.83%) |
Jul 09, 2020 | 7.280 | 7.330 | 6.880 | 7.030 | 259,117 | -0.25(-3.43%) |
Jul 08, 2020 | 7.090 | 7.310 | 6.830 | 7.280 | 275,710 | +0.14(+1.96%) |
Jul 07, 2020 | 7.550 | 7.550 | 7.110 | 7.140 | 225,704 | -0.54(-7.03%) |
Jul 06, 2020 | 7.970 | 7.970 | 7.400 | 7.680 | 365,522 | -0.02(-0.26%) |
Jul 02, 2020 | 8.370 | 8.470 | 7.550 | 7.700 | 307,100 | -0.40(-4.94%) |
Jul 01, 2020 | 7.780 | 8.530 | 7.770 | 8.100 | 546,781 | +0.38(+4.92%) |
Jun 30, 2020 | 7.650 | 7.790 | 7.480 | 7.720 | 217,547 | -0.02(-0.26%) |
Jun 29, 2020 | 7.430 | 7.860 | 7.180 | 7.740 | 304,129 | +0.42(+5.74%) |
Jun 26, 2020 | 7.400 | 7.770 | 7.200 | 7.320 | 828,200 | -0.17(-2.20%) |
Jun 25, 2020 | 7.360 | 7.720 | 7.280 | 7.485 | 269,172 | -0.14(-1.90%) |
Jun 24, 2020 | 8.050 | 8.050 | 7.300 | 7.630 | 338,264 | -0.50(-6.15%) |
Jun 23, 2020 | 8.270 | 8.300 | 7.950 | 8.130 | 306,918 | +0.04(+0.49%) |
Jun 22, 2020 | 8.090 | 8.230 | 7.960 | 8.090 | 411,175 | -0.14(-1.70%) |
Jun 19, 2020 | 8.720 | 8.945 | 8.230 | 8.230 | 389,700 | -0.31(-3.63%) |
Jun 18, 2020 | 8.600 | 8.830 | 8.260 | 8.540 | 385,077 | -0.29(-3.28%) |
Jun 17, 2020 | 9.430 | 9.430 | 8.790 | 8.830 | 371,749 | -0.54(-5.76%) |
Jun 16, 2020 | 9.940 | 9.940 | 9.020 | 9.370 | 279,226 | +0.31(+3.42%) |
Jun 15, 2020 | 8.270 | 9.730 | 8.200 | 9.060 | 356,513 | +0.30(+3.42%) |
Jun 12, 2020 | 9.050 | 9.050 | 8.360 | 8.760 | 377,300 | +0.52(+6.31%) |
Jun 11, 2020 | 7.580 | 8.940 | 7.500 | 8.240 | 643,422 | -0.74(-8.24%) |
Jun 10, 2020 | 10.08 | 10.08 | 8.900 | 8.980 | 650,781 | -1.15(-11.35%) |
Jun 09, 2020 | 11.18 | 11.18 | 10.10 | 10.13 | 713,338 | -1.23(-10.83%) |
Jun 08, 2020 | 11.17 | 11.36 | 10.45 | 11.36 | 625,492 | +1.13(+11.10%) |
Jun 05, 2020 | 10.60 | 11.18 | 10.14 | 10.22 | 975,800 | +0.45(+4.60%) |
Jun 04, 2020 | 9.980 | 10.35 | 9.750 | 9.775 | 505,448 | -0.36(-3.50%) |
Jun 03, 2020 | 9.370 | 10.14 | 9.300 | 10.13 | 649,564 | +0.72(+7.65%) |
Jun 02, 2020 | 8.700 | 9.890 | 8.490 | 9.410 | 1,081,512 | +0.87(+10.19%) |