Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.130 | 9.201 | 9.040 | 9.117 | 8,423,468 | -0.02(-0.21%) |
Aug 28, 2020 | 9.078 | 9.169 | 9.030 | 9.136 | 5,858,127 | +0.11(+1.22%) |
Aug 27, 2020 | 9.007 | 9.129 | 9.001 | 9.027 | 9,721,438 | +0.03(+0.28%) |
Aug 26, 2020 | 9.078 | 9.097 | 8.988 | 9.001 | 7,306,574 | -0.08(-0.85%) |
Aug 25, 2020 | 9.129 | 9.168 | 8.969 | 9.078 | 8,403,076 | -0.05(-0.56%) |
Aug 24, 2020 | 8.995 | 9.206 | 8.943 | 9.129 | 10,188,320 | +0.15(+1.71%) |
Aug 21, 2020 | 8.918 | 9.001 | 8.892 | 8.975 | 8,492,262 | +0.04(+0.50%) |
Aug 20, 2020 | 8.905 | 8.988 | 8.854 | 8.931 | 10,437,456 | +0.00(+0.00%) |
Aug 19, 2020 | 8.886 | 8.995 | 8.822 | 8.931 | 9,845,546 | +0.04(+0.43%) |
Aug 18, 2020 | 8.860 | 8.956 | 8.834 | 8.892 | 10,182,162 | +0.05(+0.58%) |
Aug 17, 2020 | 8.866 | 8.911 | 8.809 | 8.841 | 9,983,703 | -0.05(-0.58%) |
Aug 14, 2020 | 8.809 | 8.908 | 8.745 | 8.892 | 8,440,751 | +0.10(+1.17%) |
Aug 13, 2020 | 8.745 | 8.918 | 8.732 | 8.790 | 9,724,195 | +0.04(+0.51%) |
Aug 12, 2020 | 8.879 | 8.918 | 8.694 | 8.745 | 9,025,079 | -0.08(-0.87%) |
Aug 11, 2020 | 8.969 | 8.988 | 8.802 | 8.822 | 12,471,175 | -0.08(-0.86%) |
Aug 10, 2020 | 8.745 | 8.956 | 8.745 | 8.899 | 10,528,599 | +0.17(+1.91%) |
Aug 07, 2020 | 8.700 | 8.764 | 8.674 | 8.732 | 7,853,996 | +0.01(+0.07%) |
Aug 06, 2020 | 8.764 | 8.828 | 8.700 | 8.726 | 5,944,191 | -0.07(-0.80%) |
Aug 05, 2020 | 8.738 | 8.841 | 8.694 | 8.796 | 8,118,274 | +0.11(+1.25%) |
Aug 04, 2020 | 8.822 | 8.822 | 8.636 | 8.687 | 9,767,038 | -0.12(-1.31%) |
Aug 03, 2020 | 8.559 | 8.841 | 8.553 | 8.802 | 11,560,613 | +0.09(+1.03%) |
Jul 31, 2020 | 8.726 | 8.764 | 8.623 | 8.713 | 24,014,190 | -0.01(-0.15%) |
Jul 30, 2020 | 8.745 | 8.802 | 8.655 | 8.726 | 9,646,329 | -0.02(-0.22%) |
Jul 29, 2020 | 8.719 | 8.802 | 8.700 | 8.745 | 14,366,710 | +0.13(+1.47%) |
Jul 28, 2020 | 8.770 | 8.796 | 8.611 | 8.618 | 19,664,834 | -0.09(-1.02%) |
Jul 27, 2020 | 8.605 | 8.745 | 8.567 | 8.707 | 13,144,718 | +0.12(+1.41%) |
Jul 24, 2020 | 8.656 | 8.688 | 8.554 | 8.586 | 9,297,874 | +0.02(+0.22%) |
Jul 23, 2020 | 8.637 | 8.770 | 8.554 | 8.567 | 9,557,582 | -0.07(-0.81%) |
Jul 22, 2020 | 8.567 | 8.726 | 8.567 | 8.637 | 9,324,668 | +0.01(+0.15%) |
Jul 21, 2020 | 8.611 | 8.669 | 8.516 | 8.624 | 8,200,900 | +0.10(+1.12%) |
Jul 20, 2020 | 8.465 | 8.586 | 8.465 | 8.529 | 9,975,925 | +0.04(+0.45%) |
Jul 17, 2020 | 8.522 | 8.584 | 8.441 | 8.491 | 10,401,865 | -0.04(-0.45%) |
Jul 16, 2020 | 8.510 | 8.624 | 8.434 | 8.529 | 11,172,324 | +0.02(+0.22%) |
Jul 15, 2020 | 8.326 | 8.516 | 8.275 | 8.510 | 20,155,014 | +0.27(+3.24%) |
Jul 14, 2020 | 8.065 | 8.268 | 7.976 | 8.243 | 10,358,337 | +0.18(+2.29%) |
Jul 13, 2020 | 8.072 | 8.129 | 7.989 | 8.059 | 17,400,532 | -0.01(-0.16%) |
Jul 10, 2020 | 8.059 | 8.097 | 7.903 | 8.072 | 19,961,290 | +0.03(+0.32%) |
Jul 09, 2020 | 8.243 | 8.249 | 8.014 | 8.046 | 16,268,117 | -0.20(-2.39%) |
Jul 08, 2020 | 8.141 | 8.256 | 8.110 | 8.243 | 6,753,660 | +0.11(+1.33%) |
Jul 07, 2020 | 8.186 | 8.243 | 8.122 | 8.135 | 7,223,838 | -0.08(-0.93%) |
Jul 06, 2020 | 8.154 | 8.237 | 8.110 | 8.211 | 8,276,857 | +0.14(+1.69%) |
Jul 02, 2020 | 8.256 | 8.297 | 8.059 | 8.075 | 8,083,656 | -0.09(-1.05%) |
Jul 01, 2020 | 8.192 | 8.415 | 8.148 | 8.161 | 9,282,327 | -0.03(-0.39%) |
Jun 30, 2020 | 8.180 | 8.281 | 8.091 | 8.192 | 22,014,016 | -0.02(-0.23%) |
Jun 29, 2020 | 8.065 | 8.307 | 7.970 | 8.211 | 10,747,605 | +0.18(+2.29%) |
Jun 26, 2020 | 8.241 | 8.285 | 8.002 | 8.027 | 12,988,671 | -0.27(-3.26%) |
Jun 25, 2020 | 7.989 | 8.323 | 7.926 | 8.298 | 14,544,989 | +0.23(+2.89%) |
Jun 24, 2020 | 8.166 | 8.222 | 7.820 | 8.065 | 13,480,917 | -0.14(-1.69%) |
Jun 23, 2020 | 8.260 | 8.260 | 8.147 | 8.203 | 7,636,970 | +0.03(+0.38%) |
Jun 22, 2020 | 8.159 | 8.191 | 7.971 | 8.172 | 11,444,258 | +0.06(+0.78%) |
Jun 19, 2020 | 8.411 | 8.455 | 8.096 | 8.109 | 20,458,390 | -0.19(-2.27%) |
Jun 18, 2020 | 8.367 | 8.417 | 8.228 | 8.298 | 11,268,083 | -0.10(-1.20%) |
Jun 17, 2020 | 8.474 | 8.612 | 8.379 | 8.398 | 9,650,119 | -0.08(-0.89%) |
Jun 16, 2020 | 8.700 | 8.707 | 8.354 | 8.474 | 13,559,974 | -0.01(-0.15%) |
Jun 15, 2020 | 8.304 | 8.562 | 8.210 | 8.486 | 13,554,442 | -0.08(-0.88%) |
Jun 12, 2020 | 8.430 | 8.600 | 8.266 | 8.562 | 17,494,410 | +0.41(+5.02%) |
Jun 11, 2020 | 8.323 | 8.323 | 8.090 | 8.153 | 23,582,520 | -0.29(-3.43%) |
Jun 10, 2020 | 8.807 | 8.807 | 8.348 | 8.442 | 20,793,910 | -0.31(-3.52%) |
Jun 09, 2020 | 8.807 | 8.958 | 8.681 | 8.751 | 14,896,521 | -0.21(-2.39%) |
Jun 08, 2020 | 8.694 | 8.964 | 8.650 | 8.964 | 26,395,036 | +0.48(+5.63%) |
Jun 05, 2020 | 9.040 | 9.153 | 8.449 | 8.486 | 28,818,128 | -0.25(-2.88%) |
Jun 04, 2020 | 8.348 | 8.832 | 8.317 | 8.738 | 26,403,876 | +0.36(+4.28%) |
Jun 03, 2020 | 8.279 | 8.455 | 8.272 | 8.379 | 19,348,298 | +0.20(+2.46%) |
Jun 02, 2020 | 8.329 | 8.386 | 8.147 | 8.178 | 15,967,216 | -0.10(-1.22%) |