Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.785 | 7.857 | 7.733 | 7.802 | 1,348,388 | -0.07(-0.87%) |
Aug 28, 2020 | 7.836 | 7.879 | 7.776 | 7.870 | 1,637,947 | +0.08(+0.99%) |
Aug 27, 2020 | 7.973 | 8.024 | 7.699 | 7.793 | 3,755,463 | -0.44(-5.40%) |
Aug 26, 2020 | 8.272 | 8.298 | 8.161 | 8.238 | 1,732,908 | +0.09(+1.05%) |
Aug 25, 2020 | 8.118 | 8.217 | 8.067 | 8.153 | 1,652,139 | +0.03(+0.32%) |
Aug 24, 2020 | 8.084 | 8.153 | 7.973 | 8.127 | 1,999,090 | +0.04(+0.53%) |
Aug 21, 2020 | 7.956 | 8.084 | 7.939 | 8.084 | 2,014,352 | +0.01(+0.11%) |
Aug 20, 2020 | 7.879 | 8.170 | 7.862 | 8.076 | 1,683,566 | +0.04(+0.53%) |
Aug 19, 2020 | 8.221 | 8.238 | 8.020 | 8.033 | 1,993,607 | -0.34(-4.09%) |
Aug 18, 2020 | 8.401 | 8.452 | 8.298 | 8.375 | 3,408,923 | +0.09(+1.03%) |
Aug 17, 2020 | 8.273 | 8.338 | 8.151 | 8.289 | 2,582,837 | +0.09(+1.09%) |
Aug 14, 2020 | 8.134 | 8.298 | 8.016 | 8.200 | 2,157,159 | -0.04(-0.50%) |
Aug 13, 2020 | 8.281 | 8.355 | 8.224 | 8.240 | 1,892,836 | -0.17(-2.04%) |
Aug 12, 2020 | 8.322 | 8.428 | 8.273 | 8.412 | 1,868,154 | +0.19(+2.28%) |
Aug 11, 2020 | 8.355 | 8.387 | 8.208 | 8.224 | 1,894,260 | +0.08(+1.00%) |
Aug 10, 2020 | 8.159 | 8.208 | 8.110 | 8.143 | 2,014,738 | +0.00(+0.00%) |
Aug 07, 2020 | 7.939 | 8.143 | 7.894 | 8.143 | 2,147,967 | +0.08(+1.01%) |
Aug 06, 2020 | 8.085 | 8.159 | 7.988 | 8.061 | 1,902,205 | +0.00(+0.00%) |
Aug 05, 2020 | 8.143 | 8.167 | 8.020 | 8.061 | 2,268,535 | +0.06(+0.71%) |
Aug 04, 2020 | 7.955 | 8.090 | 7.910 | 8.004 | 1,011,856 | +0.05(+0.62%) |
Aug 03, 2020 | 7.930 | 8.016 | 7.873 | 7.955 | 1,755,212 | -0.03(-0.41%) |
Jul 31, 2020 | 7.963 | 7.996 | 7.824 | 7.988 | 1,792,281 | +0.04(+0.51%) |
Jul 30, 2020 | 8.028 | 8.045 | 7.841 | 7.947 | 2,094,068 | -0.11(-1.32%) |
Jul 29, 2020 | 8.094 | 8.114 | 7.971 | 8.053 | 2,689,422 | +0.12(+1.54%) |
Jul 28, 2020 | 7.890 | 7.947 | 7.804 | 7.930 | 2,928,209 | +0.20(+2.53%) |
Jul 27, 2020 | 7.735 | 7.775 | 7.637 | 7.735 | 1,719,219 | +0.01(+0.11%) |
Jul 24, 2020 | 7.710 | 7.784 | 7.649 | 7.726 | 1,982,625 | +0.07(+0.96%) |
Jul 23, 2020 | 7.498 | 7.710 | 7.498 | 7.653 | 1,744,732 | +0.06(+0.75%) |
Jul 22, 2020 | 7.612 | 7.633 | 7.465 | 7.596 | 1,405,876 | -0.02(-0.21%) |
Jul 21, 2020 | 7.580 | 7.645 | 7.539 | 7.612 | 2,177,683 | +0.02(+0.32%) |
Jul 20, 2020 | 7.522 | 7.653 | 7.433 | 7.588 | 1,903,610 | +0.07(+0.98%) |
Jul 17, 2020 | 7.555 | 7.637 | 7.465 | 7.514 | 1,752,814 | +0.01(+0.11%) |
Jul 16, 2020 | 7.547 | 7.563 | 7.433 | 7.506 | 1,422,841 | -0.11(-1.39%) |
Jul 15, 2020 | 7.474 | 7.665 | 7.400 | 7.612 | 2,136,724 | +0.14(+1.86%) |
Jul 14, 2020 | 7.245 | 7.474 | 7.221 | 7.474 | 2,107,378 | +0.30(+4.21%) |
Jul 13, 2020 | 7.408 | 7.433 | 7.155 | 7.172 | 1,942,273 | -0.22(-2.98%) |
Jul 10, 2020 | 7.057 | 7.400 | 7.057 | 7.392 | 3,233,043 | +0.54(+7.86%) |
Jul 09, 2020 | 7.057 | 7.082 | 6.829 | 6.853 | 2,698,100 | -0.20(-2.89%) |
Jul 08, 2020 | 6.943 | 7.131 | 6.943 | 7.057 | 1,858,869 | +0.13(+1.88%) |
Jul 07, 2020 | 7.212 | 7.237 | 6.878 | 6.927 | 2,404,896 | -0.09(-1.28%) |
Jul 06, 2020 | 6.894 | 7.041 | 6.780 | 7.017 | 2,610,043 | +0.37(+5.52%) |
Jul 02, 2020 | 6.756 | 6.804 | 6.609 | 6.649 | 2,184,614 | -0.15(-2.16%) |
Jul 01, 2020 | 6.658 | 6.853 | 6.609 | 6.796 | 2,048,395 | +0.15(+2.21%) |
Jun 30, 2020 | 6.527 | 6.666 | 6.458 | 6.649 | 3,010,301 | +0.07(+0.99%) |
Jun 29, 2020 | 6.568 | 6.617 | 6.511 | 6.584 | 1,563,808 | +0.12(+1.89%) |
Jun 26, 2020 | 6.633 | 6.658 | 6.405 | 6.462 | 2,613,840 | -0.14(-2.10%) |
Jun 25, 2020 | 6.552 | 6.658 | 6.511 | 6.601 | 2,424,987 | -0.01(-0.12%) |
Jun 24, 2020 | 6.788 | 6.804 | 6.527 | 6.609 | 4,213,636 | -0.24(-3.57%) |
Jun 23, 2020 | 6.911 | 6.943 | 6.845 | 6.853 | 2,111,200 | +0.04(+0.60%) |
Jun 22, 2020 | 6.960 | 6.960 | 6.780 | 6.813 | 2,373,809 | -0.15(-2.11%) |
Jun 19, 2020 | 6.968 | 7.041 | 6.853 | 6.960 | 2,465,658 | -0.03(-0.47%) |
Jun 18, 2020 | 6.853 | 7.082 | 6.853 | 6.992 | 4,272,061 | +0.20(+2.88%) |
Jun 17, 2020 | 7.188 | 7.204 | 6.780 | 6.796 | 5,499,016 | -0.43(-5.98%) |
Jun 16, 2020 | 7.580 | 7.604 | 7.180 | 7.229 | 3,619,119 | -0.23(-3.06%) |
Jun 15, 2020 | 7.457 | 7.490 | 7.241 | 7.457 | 5,072,570 | -0.02(-0.22%) |
Jun 12, 2020 | 7.511 | 7.593 | 7.324 | 7.474 | 5,540,674 | +0.26(+3.64%) |
Jun 11, 2020 | 7.459 | 7.474 | 7.196 | 7.211 | 5,677,387 | -0.37(-4.94%) |
Jun 10, 2020 | 7.871 | 7.871 | 7.578 | 7.586 | 3,607,110 | -0.19(-2.50%) |
Jun 09, 2020 | 7.758 | 7.871 | 7.616 | 7.781 | 3,624,776 | -0.04(-0.57%) |
Jun 08, 2020 | 7.683 | 7.856 | 7.608 | 7.826 | 4,126,670 | +0.37(+4.92%) |
Jun 05, 2020 | 7.534 | 7.563 | 7.372 | 7.459 | 4,581,231 | +0.04(+0.61%) |
Jun 04, 2020 | 7.511 | 7.511 | 7.309 | 7.414 | 3,153,260 | -0.02(-0.30%) |
Jun 03, 2020 | 7.489 | 7.661 | 7.421 | 7.436 | 3,615,804 | -0.10(-1.29%) |
Jun 02, 2020 | 7.556 | 7.563 | 7.365 | 7.534 | 4,548,482 | +0.00(+0.00%) |