Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.429 | 8.429 | 8.265 | 8.306 | 72,547 | -0.09(-1.05%) |
Aug 28, 2020 | 8.327 | 8.395 | 8.258 | 8.395 | 164,346 | +0.16(+1.90%) |
Aug 27, 2020 | 8.197 | 8.252 | 8.197 | 8.238 | 55,595 | +0.07(+0.83%) |
Aug 26, 2020 | 8.306 | 8.306 | 8.170 | 8.170 | 100,233 | -0.12(-1.48%) |
Aug 25, 2020 | 8.381 | 8.388 | 8.252 | 8.293 | 80,905 | -0.06(-0.73%) |
Aug 24, 2020 | 8.245 | 8.354 | 8.218 | 8.354 | 109,153 | +0.17(+2.08%) |
Aug 21, 2020 | 8.197 | 8.204 | 8.130 | 8.184 | 72,030 | -0.01(-0.17%) |
Aug 20, 2020 | 8.204 | 8.265 | 8.170 | 8.197 | 65,215 | -0.01(-0.08%) |
Aug 19, 2020 | 8.211 | 8.252 | 8.197 | 8.204 | 86,002 | -0.04(-0.49%) |
Aug 18, 2020 | 8.408 | 8.408 | 8.224 | 8.245 | 142,315 | -0.12(-1.38%) |
Aug 17, 2020 | 8.456 | 8.463 | 8.293 | 8.361 | 137,086 | -0.03(-0.41%) |
Aug 14, 2020 | 8.388 | 8.449 | 8.367 | 8.395 | 152,586 | -0.05(-0.56%) |
Aug 13, 2020 | 8.463 | 8.571 | 8.442 | 8.442 | 117,641 | -0.02(-0.24%) |
Aug 12, 2020 | 8.524 | 8.605 | 8.456 | 8.463 | 101,609 | -0.03(-0.40%) |
Aug 11, 2020 | 8.687 | 8.741 | 8.463 | 8.497 | 238,519 | -0.07(-0.87%) |
Aug 10, 2020 | 8.408 | 8.626 | 8.408 | 8.571 | 282,093 | +0.18(+2.11%) |
Aug 07, 2020 | 8.218 | 8.395 | 8.218 | 8.395 | 81,144 | +0.14(+1.73%) |
Aug 06, 2020 | 8.218 | 8.316 | 8.218 | 8.252 | 112,293 | -0.01(-0.16%) |
Aug 05, 2020 | 8.156 | 8.265 | 8.156 | 8.265 | 123,847 | +0.14(+1.67%) |
Aug 04, 2020 | 7.986 | 8.143 | 7.986 | 8.129 | 55,117 | +0.06(+0.76%) |
Aug 03, 2020 | 7.898 | 8.075 | 7.891 | 8.068 | 467,097 | +0.12(+1.54%) |
Jul 31, 2020 | 7.884 | 7.946 | 7.837 | 7.946 | 47,775 | +0.01(+0.17%) |
Jul 30, 2020 | 7.823 | 7.939 | 7.811 | 7.932 | 67,032 | -0.01(-0.17%) |
Jul 29, 2020 | 7.850 | 7.946 | 7.801 | 7.946 | 80,216 | +0.05(+0.69%) |
Jul 28, 2020 | 7.816 | 7.891 | 7.796 | 7.891 | 77,242 | +0.08(+1.05%) |
Jul 27, 2020 | 7.925 | 7.925 | 7.796 | 7.810 | 93,043 | -0.09(-1.14%) |
Jul 24, 2020 | 7.946 | 8.007 | 7.884 | 7.900 | 100,989 | -0.15(-1.92%) |
Jul 23, 2020 | 8.068 | 8.116 | 7.966 | 8.054 | 190,388 | +0.01(+0.17%) |
Jul 22, 2020 | 7.959 | 8.054 | 7.925 | 8.041 | 118,824 | +0.10(+1.20%) |
Jul 21, 2020 | 7.850 | 7.966 | 7.850 | 7.946 | 56,630 | +0.08(+1.04%) |
Jul 20, 2020 | 7.850 | 7.884 | 7.796 | 7.864 | 169,385 | -0.03(-0.43%) |
Jul 17, 2020 | 7.925 | 7.952 | 7.857 | 7.898 | 73,353 | +0.02(+0.26%) |
Jul 16, 2020 | 7.830 | 7.966 | 7.830 | 7.878 | 78,749 | -0.02(-0.26%) |
Jul 15, 2020 | 7.755 | 7.952 | 7.755 | 7.898 | 121,317 | +0.14(+1.84%) |
Jul 14, 2020 | 7.639 | 7.755 | 7.612 | 7.755 | 68,166 | +0.12(+1.60%) |
Jul 13, 2020 | 7.660 | 7.808 | 7.633 | 7.633 | 144,858 | +0.00(+0.00%) |
Jul 10, 2020 | 7.476 | 7.680 | 7.457 | 7.633 | 105,987 | +0.13(+1.72%) |
Jul 09, 2020 | 7.707 | 7.776 | 7.503 | 7.503 | 188,681 | -0.23(-2.99%) |
Jul 08, 2020 | 7.857 | 7.857 | 7.687 | 7.735 | 193,333 | -0.04(-0.52%) |
Jul 07, 2020 | 7.891 | 7.891 | 7.701 | 7.776 | 148,377 | -0.10(-1.21%) |
Jul 06, 2020 | 8.007 | 8.068 | 7.796 | 7.871 | 587,362 | -0.03(-0.34%) |
Jul 02, 2020 | 8.014 | 8.109 | 7.898 | 7.898 | 99,960 | +0.01(+0.09%) |
Jul 01, 2020 | 8.000 | 8.040 | 7.891 | 7.891 | 139,294 | -0.11(-1.40%) |
Jun 30, 2020 | 7.905 | 8.054 | 7.878 | 8.004 | 193,260 | +0.10(+1.25%) |
Jun 29, 2020 | 7.925 | 7.925 | 7.747 | 7.905 | 270,258 | +0.11(+1.35%) |
Jun 26, 2020 | 7.885 | 7.885 | 7.727 | 7.799 | 196,893 | -0.09(-1.09%) |
Jun 25, 2020 | 7.740 | 7.925 | 7.740 | 7.885 | 98,510 | +0.11(+1.35%) |
Jun 24, 2020 | 7.905 | 7.938 | 7.654 | 7.780 | 177,334 | -0.20(-2.56%) |
Jun 23, 2020 | 8.043 | 8.102 | 7.938 | 7.984 | 113,861 | -0.05(-0.57%) |
Jun 22, 2020 | 8.109 | 8.109 | 7.931 | 8.030 | 216,090 | -0.08(-0.97%) |
Jun 19, 2020 | 8.175 | 8.274 | 8.023 | 8.109 | 119,168 | -0.02(-0.24%) |
Jun 18, 2020 | 8.149 | 8.234 | 8.089 | 8.129 | 108,997 | -0.04(-0.48%) |
Jun 17, 2020 | 8.333 | 8.392 | 8.168 | 8.168 | 75,895 | -0.17(-2.05%) |
Jun 16, 2020 | 8.524 | 8.590 | 8.340 | 8.340 | 236,373 | +0.04(+0.44%) |
Jun 15, 2020 | 8.069 | 8.359 | 7.931 | 8.303 | 136,046 | +0.06(+0.68%) |
Jun 12, 2020 | 8.234 | 8.316 | 7.976 | 8.247 | 94,575 | +0.36(+4.51%) |
Jun 11, 2020 | 8.017 | 8.129 | 7.806 | 7.892 | 294,805 | -0.51(-6.04%) |
Jun 10, 2020 | 8.741 | 8.741 | 8.267 | 8.399 | 238,143 | -0.32(-3.70%) |
Jun 09, 2020 | 8.834 | 8.834 | 8.574 | 8.722 | 277,106 | -0.13(-1.49%) |
Jun 08, 2020 | 8.531 | 8.853 | 8.531 | 8.853 | 222,102 | +0.45(+5.41%) |
Jun 05, 2020 | 8.676 | 8.676 | 8.135 | 8.399 | 272,492 | +0.01(+0.16%) |
Jun 04, 2020 | 8.326 | 8.386 | 8.247 | 8.386 | 120,101 | +0.03(+0.32%) |
Jun 03, 2020 | 8.168 | 8.425 | 8.168 | 8.359 | 525,178 | +0.20(+2.50%) |
Jun 02, 2020 | 8.168 | 8.168 | 8.037 | 8.155 | 230,404 | +0.07(+0.81%) |