Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.692 | 9.692 | 9.499 | 9.677 | 125,339 | -0.01(-0.08%) |
Aug 28, 2020 | 9.551 | 9.692 | 9.402 | 9.685 | 162,828 | +0.19(+1.96%) |
Aug 27, 2020 | 9.476 | 9.588 | 9.454 | 9.499 | 109,358 | +0.03(+0.31%) |
Aug 26, 2020 | 9.506 | 9.506 | 9.394 | 9.469 | 101,496 | -0.04(-0.39%) |
Aug 25, 2020 | 9.581 | 9.588 | 9.402 | 9.506 | 125,144 | -0.10(-1.09%) |
Aug 24, 2020 | 9.357 | 9.633 | 9.305 | 9.610 | 168,449 | +0.35(+3.78%) |
Aug 21, 2020 | 9.223 | 9.282 | 9.163 | 9.260 | 87,181 | +0.00(+0.00%) |
Aug 20, 2020 | 9.163 | 9.267 | 9.163 | 9.260 | 52,841 | +0.05(+0.57%) |
Aug 19, 2020 | 9.282 | 9.320 | 9.171 | 9.208 | 77,296 | -0.10(-1.04%) |
Aug 18, 2020 | 9.290 | 9.357 | 9.260 | 9.305 | 105,579 | +0.02(+0.24%) |
Aug 17, 2020 | 9.186 | 9.319 | 9.149 | 9.282 | 99,408 | +0.16(+1.70%) |
Aug 14, 2020 | 9.038 | 9.156 | 9.038 | 9.127 | 89,766 | +0.06(+0.65%) |
Aug 13, 2020 | 9.156 | 9.223 | 9.053 | 9.068 | 75,518 | -0.09(-0.97%) |
Aug 12, 2020 | 9.134 | 9.193 | 9.112 | 9.156 | 66,407 | +0.01(+0.08%) |
Aug 11, 2020 | 9.349 | 9.365 | 9.142 | 9.149 | 121,202 | -0.14(-1.52%) |
Aug 10, 2020 | 9.253 | 9.342 | 9.193 | 9.290 | 102,050 | +0.10(+1.13%) |
Aug 07, 2020 | 9.038 | 9.186 | 9.038 | 9.186 | 44,950 | +0.15(+1.64%) |
Aug 06, 2020 | 9.030 | 9.082 | 9.012 | 9.038 | 79,334 | -0.02(-0.20%) |
Aug 05, 2020 | 9.127 | 9.155 | 9.023 | 9.056 | 113,021 | -0.00(-0.04%) |
Aug 04, 2020 | 8.942 | 9.089 | 8.942 | 9.060 | 66,579 | +0.11(+1.24%) |
Aug 03, 2020 | 9.075 | 9.119 | 8.934 | 8.949 | 181,153 | -0.13(-1.47%) |
Jul 31, 2020 | 9.134 | 9.153 | 9.005 | 9.082 | 81,127 | -0.04(-0.41%) |
Jul 30, 2020 | 9.119 | 9.164 | 9.008 | 9.119 | 72,507 | -0.05(-0.57%) |
Jul 29, 2020 | 9.105 | 9.179 | 9.068 | 9.171 | 125,962 | +0.18(+1.98%) |
Jul 28, 2020 | 8.845 | 9.038 | 8.845 | 8.993 | 70,529 | +0.11(+1.25%) |
Jul 27, 2020 | 8.964 | 8.993 | 8.756 | 8.882 | 165,774 | -0.08(-0.91%) |
Jul 24, 2020 | 8.956 | 8.965 | 8.896 | 8.964 | 77,347 | +0.05(+0.58%) |
Jul 23, 2020 | 8.897 | 8.979 | 8.845 | 8.912 | 163,799 | +0.00(+0.00%) |
Jul 22, 2020 | 8.897 | 8.934 | 8.816 | 8.912 | 168,143 | +0.06(+0.67%) |
Jul 21, 2020 | 8.897 | 8.964 | 8.853 | 8.853 | 132,912 | -0.06(-0.66%) |
Jul 20, 2020 | 9.023 | 9.023 | 8.853 | 8.912 | 140,815 | -0.06(-0.66%) |
Jul 17, 2020 | 8.949 | 9.001 | 8.853 | 8.971 | 112,174 | +0.08(+0.92%) |
Jul 16, 2020 | 9.090 | 9.104 | 8.890 | 8.890 | 102,925 | -0.21(-2.36%) |
Jul 15, 2020 | 9.090 | 9.112 | 9.042 | 9.105 | 96,490 | +0.10(+1.15%) |
Jul 14, 2020 | 8.853 | 9.008 | 8.853 | 9.001 | 121,577 | +0.17(+1.93%) |
Jul 13, 2020 | 9.000 | 9.066 | 8.823 | 8.830 | 145,878 | -0.18(-2.04%) |
Jul 10, 2020 | 9.103 | 9.257 | 8.941 | 9.014 | 212,129 | -0.12(-1.29%) |
Jul 09, 2020 | 9.566 | 9.566 | 9.088 | 9.132 | 362,315 | -0.42(-4.39%) |
Jul 08, 2020 | 9.839 | 9.839 | 9.515 | 9.552 | 143,192 | -0.30(-3.06%) |
Jul 07, 2020 | 9.647 | 9.868 | 9.419 | 9.853 | 325,844 | +0.26(+2.68%) |
Jul 06, 2020 | 9.566 | 9.655 | 9.471 | 9.596 | 141,582 | +0.17(+1.80%) |
Jul 02, 2020 | 9.566 | 9.566 | 9.419 | 9.427 | 80,584 | -0.01(-0.08%) |
Jul 01, 2020 | 9.140 | 9.485 | 9.140 | 9.434 | 233,872 | +0.38(+4.14%) |
Jun 30, 2020 | 9.000 | 9.132 | 8.889 | 9.059 | 205,812 | +0.19(+2.16%) |
Jun 29, 2020 | 8.853 | 9.022 | 8.794 | 8.867 | 164,217 | +0.07(+0.84%) |
Jun 26, 2020 | 8.764 | 8.867 | 8.764 | 8.794 | 85,884 | -0.02(-0.25%) |
Jun 25, 2020 | 8.875 | 9.013 | 8.720 | 8.816 | 95,980 | -0.08(-0.91%) |
Jun 24, 2020 | 9.140 | 9.202 | 8.867 | 8.897 | 129,365 | -0.32(-3.51%) |
Jun 23, 2020 | 9.655 | 9.655 | 9.169 | 9.220 | 193,485 | -0.28(-2.94%) |
Jun 22, 2020 | 9.515 | 9.603 | 9.441 | 9.500 | 98,533 | -0.04(-0.39%) |
Jun 19, 2020 | 9.736 | 9.802 | 9.515 | 9.537 | 111,025 | -0.08(-0.84%) |
Jun 18, 2020 | 9.728 | 9.802 | 9.596 | 9.618 | 59,859 | -0.22(-2.24%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.831 | 9.839 | 158,030 | -0.30(-2.98%) |
Jun 16, 2020 | 10.51 | 10.51 | 9.949 | 10.14 | 136,382 | -0.17(-1.64%) |
Jun 15, 2020 | 9.753 | 10.39 | 9.703 | 10.31 | 113,303 | +0.34(+3.37%) |
Jun 12, 2020 | 9.563 | 10.19 | 9.475 | 9.973 | 119,585 | +0.65(+6.99%) |
Jun 11, 2020 | 9.578 | 9.585 | 9.153 | 9.322 | 211,608 | -0.44(-4.50%) |
Jun 10, 2020 | 9.717 | 9.878 | 9.432 | 9.761 | 145,015 | +0.07(+0.76%) |
Jun 09, 2020 | 9.644 | 9.739 | 9.556 | 9.688 | 157,391 | +0.03(+0.30%) |
Jun 08, 2020 | 9.636 | 9.727 | 9.622 | 9.658 | 148,384 | +0.19(+2.01%) |
Jun 05, 2020 | 9.724 | 9.863 | 9.439 | 9.468 | 211,290 | +0.05(+0.54%) |
Jun 04, 2020 | 9.680 | 9.680 | 9.329 | 9.417 | 81,875 | -0.29(-2.94%) |
Jun 03, 2020 | 9.578 | 9.717 | 9.336 | 9.702 | 120,521 | +0.24(+2.55%) |
Jun 02, 2020 | 9.549 | 9.775 | 9.381 | 9.461 | 135,410 | -0.04(-0.46%) |