Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.323 | 9.327 | 9.264 | 9.279 | 32,859 | -0.03(-0.31%) |
Aug 28, 2020 | 9.308 | 9.308 | 9.279 | 9.308 | 64,875 | +0.01(+0.08%) |
Aug 27, 2020 | 9.330 | 9.330 | 9.286 | 9.301 | 100,885 | -0.01(-0.16%) |
Aug 26, 2020 | 9.337 | 9.337 | 9.294 | 9.316 | 41,280 | +0.03(+0.31%) |
Aug 25, 2020 | 9.359 | 9.359 | 9.279 | 9.286 | 38,733 | -0.04(-0.47%) |
Aug 24, 2020 | 9.381 | 9.381 | 9.308 | 9.330 | 46,658 | +0.02(+0.24%) |
Aug 21, 2020 | 9.294 | 9.330 | 9.286 | 9.308 | 51,462 | -0.01(-0.16%) |
Aug 20, 2020 | 9.308 | 9.359 | 9.294 | 9.323 | 56,029 | -0.01(-0.16%) |
Aug 19, 2020 | 9.337 | 9.366 | 9.314 | 9.337 | 55,192 | +0.00(+0.00%) |
Aug 18, 2020 | 9.286 | 9.352 | 9.286 | 9.337 | 40,730 | +0.03(+0.31%) |
Aug 17, 2020 | 9.221 | 9.345 | 9.221 | 9.308 | 141,641 | +0.00(+0.05%) |
Aug 14, 2020 | 9.340 | 9.362 | 9.304 | 9.304 | 44,850 | -0.04(-0.39%) |
Aug 13, 2020 | 9.297 | 9.347 | 9.282 | 9.340 | 42,301 | +0.02(+0.23%) |
Aug 12, 2020 | 9.297 | 9.333 | 9.297 | 9.318 | 20,210 | +0.01(+0.16%) |
Aug 11, 2020 | 9.326 | 9.340 | 9.304 | 9.304 | 42,056 | -0.05(-0.54%) |
Aug 10, 2020 | 9.318 | 9.355 | 9.282 | 9.355 | 37,558 | +0.04(+0.47%) |
Aug 07, 2020 | 9.282 | 9.326 | 9.282 | 9.311 | 65,074 | +0.02(+0.23%) |
Aug 06, 2020 | 9.275 | 9.297 | 9.260 | 9.289 | 39,724 | +0.03(+0.31%) |
Aug 05, 2020 | 9.188 | 9.267 | 9.188 | 9.260 | 53,249 | +0.07(+0.79%) |
Aug 04, 2020 | 9.224 | 9.224 | 9.166 | 9.188 | 54,855 | -0.02(-0.24%) |
Aug 03, 2020 | 9.166 | 9.209 | 9.166 | 9.209 | 60,768 | +0.04(+0.48%) |
Jul 31, 2020 | 9.195 | 9.209 | 9.115 | 9.166 | 108,548 | +0.00(+0.00%) |
Jul 30, 2020 | 9.086 | 9.166 | 9.079 | 9.166 | 113,463 | +0.04(+0.48%) |
Jul 29, 2020 | 9.028 | 9.122 | 8.999 | 9.122 | 77,826 | +0.14(+1.54%) |
Jul 28, 2020 | 8.948 | 9.013 | 8.948 | 8.984 | 61,125 | -0.01(-0.08%) |
Jul 27, 2020 | 8.991 | 9.006 | 8.955 | 8.991 | 95,938 | +0.04(+0.49%) |
Jul 24, 2020 | 8.977 | 9.004 | 8.940 | 8.948 | 71,402 | +0.00(+0.00%) |
Jul 23, 2020 | 9.006 | 9.049 | 8.948 | 8.948 | 82,039 | -0.04(-0.49%) |
Jul 22, 2020 | 8.969 | 9.020 | 8.969 | 8.991 | 147,118 | -0.02(-0.24%) |
Jul 21, 2020 | 9.049 | 9.049 | 8.999 | 9.013 | 120,714 | +0.00(+0.00%) |
Jul 20, 2020 | 9.006 | 9.049 | 8.999 | 9.013 | 116,313 | +0.03(+0.32%) |
Jul 17, 2020 | 8.977 | 9.028 | 8.977 | 8.984 | 62,185 | +0.00(+0.05%) |
Jul 16, 2020 | 8.994 | 9.009 | 8.980 | 8.980 | 45,809 | -0.01(-0.16%) |
Jul 15, 2020 | 8.936 | 9.009 | 8.936 | 8.994 | 122,593 | +0.05(+0.57%) |
Jul 14, 2020 | 8.821 | 8.987 | 8.821 | 8.944 | 142,355 | +0.05(+0.57%) |
Jul 13, 2020 | 8.878 | 8.965 | 8.864 | 8.893 | 65,796 | +0.04(+0.49%) |
Jul 10, 2020 | 8.799 | 8.850 | 8.777 | 8.850 | 114,384 | +0.03(+0.33%) |
Jul 09, 2020 | 8.850 | 8.894 | 8.813 | 8.821 | 109,499 | -0.03(-0.33%) |
Jul 08, 2020 | 8.835 | 8.878 | 8.828 | 8.850 | 96,365 | +0.05(+0.58%) |
Jul 07, 2020 | 8.987 | 9.034 | 8.777 | 8.799 | 284,364 | -0.22(-2.48%) |
Jul 06, 2020 | 9.045 | 9.059 | 9.016 | 9.023 | 76,680 | -0.01(-0.08%) |
Jul 02, 2020 | 9.131 | 9.131 | 9.016 | 9.030 | 76,763 | -0.01(-0.08%) |
Jul 01, 2020 | 9.001 | 9.052 | 8.980 | 9.037 | 101,282 | +0.05(+0.56%) |
Jun 30, 2020 | 8.915 | 8.994 | 8.886 | 8.987 | 66,521 | +0.08(+0.89%) |
Jun 29, 2020 | 8.907 | 8.929 | 8.850 | 8.907 | 50,936 | +0.01(+0.16%) |
Jun 26, 2020 | 8.936 | 8.936 | 8.828 | 8.893 | 117,289 | -0.04(-0.49%) |
Jun 25, 2020 | 8.878 | 8.965 | 8.878 | 8.936 | 85,910 | +0.01(+0.16%) |
Jun 24, 2020 | 9.001 | 9.001 | 8.915 | 8.922 | 145,709 | -0.06(-0.64%) |
Jun 23, 2020 | 8.965 | 8.980 | 8.944 | 8.980 | 56,872 | +0.04(+0.49%) |
Jun 22, 2020 | 8.980 | 8.980 | 8.915 | 8.936 | 63,424 | -0.03(-0.32%) |
Jun 19, 2020 | 8.936 | 8.987 | 8.922 | 8.965 | 71,646 | +0.04(+0.49%) |
Jun 18, 2020 | 8.965 | 8.994 | 8.915 | 8.922 | 58,178 | -0.04(-0.48%) |
Jun 17, 2020 | 9.030 | 9.030 | 8.951 | 8.965 | 72,015 | -0.02(-0.24%) |
Jun 16, 2020 | 9.009 | 9.037 | 8.980 | 8.987 | 188,142 | +0.11(+1.27%) |
Jun 15, 2020 | 8.824 | 8.882 | 8.788 | 8.874 | 125,492 | -0.02(-0.24%) |
Jun 12, 2020 | 8.903 | 8.953 | 8.866 | 8.896 | 106,378 | +0.13(+1.48%) |
Jun 11, 2020 | 8.903 | 8.903 | 8.766 | 8.766 | 145,873 | -0.27(-3.02%) |
Jun 10, 2020 | 9.111 | 9.111 | 9.018 | 9.039 | 151,103 | -0.01(-0.16%) |
Jun 09, 2020 | 9.111 | 9.115 | 9.039 | 9.054 | 66,787 | -0.06(-0.71%) |
Jun 08, 2020 | 9.104 | 9.147 | 9.104 | 9.119 | 94,945 | +0.03(+0.32%) |
Jun 05, 2020 | 9.111 | 9.183 | 9.075 | 9.090 | 110,689 | +0.03(+0.32%) |
Jun 04, 2020 | 9.097 | 9.104 | 9.011 | 9.061 | 151,212 | -0.04(-0.40%) |
Jun 03, 2020 | 8.982 | 9.133 | 8.982 | 9.097 | 104,670 | +0.16(+1.77%) |
Jun 02, 2020 | 8.924 | 8.939 | 8.867 | 8.939 | 70,472 | +0.09(+0.97%) |