Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.730 | 7.917 | 7.685 | 7.882 | 618,766 | +0.14(+1.86%) |
Aug 28, 2020 | 7.776 | 7.821 | 7.730 | 7.738 | 606,700 | -0.03(-0.44%) |
Aug 27, 2020 | 7.863 | 7.885 | 7.772 | 7.772 | 744,459 | -0.11(-1.44%) |
Aug 26, 2020 | 7.900 | 7.926 | 7.847 | 7.885 | 565,335 | -0.03(-0.38%) |
Aug 25, 2020 | 7.893 | 7.946 | 7.825 | 7.915 | 757,199 | +0.07(+0.87%) |
Aug 24, 2020 | 7.893 | 7.923 | 7.787 | 7.847 | 859,477 | -0.03(-0.38%) |
Aug 21, 2020 | 8.081 | 8.084 | 7.847 | 7.878 | 1,143,313 | -0.21(-2.61%) |
Aug 20, 2020 | 8.074 | 8.112 | 8.074 | 8.089 | 434,249 | +0.00(+0.00%) |
Aug 19, 2020 | 8.112 | 8.127 | 8.074 | 8.089 | 581,632 | -0.04(-0.46%) |
Aug 18, 2020 | 8.142 | 8.164 | 8.096 | 8.127 | 567,953 | -0.01(-0.09%) |
Aug 17, 2020 | 8.202 | 8.217 | 8.096 | 8.134 | 646,206 | -0.08(-1.01%) |
Aug 14, 2020 | 8.255 | 8.255 | 8.187 | 8.217 | 469,014 | -0.02(-0.27%) |
Aug 13, 2020 | 8.195 | 8.262 | 8.187 | 8.240 | 462,875 | +0.03(+0.37%) |
Aug 12, 2020 | 8.225 | 8.256 | 8.195 | 8.210 | 584,855 | -0.05(-0.55%) |
Aug 11, 2020 | 8.300 | 8.315 | 8.232 | 8.255 | 647,649 | -0.03(-0.36%) |
Aug 10, 2020 | 8.315 | 8.315 | 8.232 | 8.285 | 569,602 | +0.02(+0.27%) |
Aug 07, 2020 | 8.225 | 8.262 | 8.210 | 8.262 | 325,222 | +0.03(+0.37%) |
Aug 06, 2020 | 8.285 | 8.285 | 8.202 | 8.232 | 555,761 | +0.02(+0.18%) |
Aug 05, 2020 | 8.240 | 8.264 | 8.202 | 8.217 | 397,211 | -0.01(-0.09%) |
Aug 04, 2020 | 8.179 | 8.240 | 8.164 | 8.225 | 360,982 | +0.02(+0.18%) |
Aug 03, 2020 | 8.187 | 8.210 | 8.134 | 8.210 | 410,021 | +0.05(+0.55%) |
Jul 31, 2020 | 8.255 | 8.255 | 8.119 | 8.164 | 431,509 | -0.04(-0.46%) |
Jul 30, 2020 | 8.247 | 8.247 | 8.127 | 8.202 | 543,929 | -0.05(-0.59%) |
Jul 29, 2020 | 8.251 | 8.296 | 8.251 | 8.251 | 645,348 | +0.02(+0.18%) |
Jul 28, 2020 | 8.169 | 8.251 | 8.169 | 8.236 | 344,866 | +0.03(+0.37%) |
Jul 27, 2020 | 8.199 | 8.214 | 8.146 | 8.206 | 433,750 | +0.01(+0.09%) |
Jul 24, 2020 | 8.131 | 8.214 | 8.097 | 8.199 | 561,656 | +0.03(+0.37%) |
Jul 23, 2020 | 8.161 | 8.214 | 8.161 | 8.169 | 278,582 | +0.00(+0.00%) |
Jul 22, 2020 | 8.176 | 8.199 | 8.146 | 8.169 | 482,992 | -0.02(-0.18%) |
Jul 21, 2020 | 8.176 | 8.236 | 8.169 | 8.184 | 398,878 | +0.02(+0.28%) |
Jul 20, 2020 | 8.229 | 8.244 | 8.139 | 8.161 | 626,923 | -0.05(-0.55%) |
Jul 17, 2020 | 8.199 | 8.266 | 8.199 | 8.206 | 348,885 | +0.01(+0.09%) |
Jul 16, 2020 | 8.191 | 8.229 | 8.176 | 8.199 | 404,142 | +0.02(+0.18%) |
Jul 15, 2020 | 8.259 | 8.281 | 8.184 | 8.184 | 440,973 | -0.05(-0.64%) |
Jul 14, 2020 | 8.161 | 8.304 | 8.161 | 8.236 | 593,028 | +0.06(+0.73%) |
Jul 13, 2020 | 8.326 | 8.371 | 8.176 | 8.176 | 752,356 | -0.17(-1.98%) |
Jul 10, 2020 | 8.214 | 8.356 | 8.201 | 8.341 | 488,333 | +0.17(+2.02%) |
Jul 09, 2020 | 8.206 | 8.221 | 8.034 | 8.176 | 744,150 | -0.03(-0.37%) |
Jul 08, 2020 | 8.184 | 8.292 | 8.161 | 8.206 | 370,690 | -0.02(-0.27%) |
Jul 07, 2020 | 8.191 | 8.298 | 8.185 | 8.229 | 360,181 | -0.03(-0.36%) |
Jul 06, 2020 | 8.371 | 8.416 | 8.229 | 8.259 | 418,473 | -0.08(-0.90%) |
Jul 02, 2020 | 8.364 | 8.409 | 8.311 | 8.334 | 335,687 | +0.05(+0.54%) |
Jul 01, 2020 | 8.169 | 8.319 | 8.169 | 8.289 | 346,302 | +0.13(+1.56%) |
Jun 30, 2020 | 8.094 | 8.214 | 8.049 | 8.161 | 380,172 | +0.02(+0.18%) |
Jun 29, 2020 | 8.199 | 8.236 | 8.124 | 8.146 | 494,549 | -0.04(-0.50%) |
Jun 26, 2020 | 8.202 | 8.232 | 8.090 | 8.187 | 806,129 | -0.03(-0.36%) |
Jun 25, 2020 | 8.225 | 8.240 | 8.165 | 8.217 | 403,973 | +0.00(+0.00%) |
Jun 24, 2020 | 8.307 | 8.307 | 8.113 | 8.217 | 674,391 | -0.03(-0.36%) |
Jun 23, 2020 | 8.336 | 8.404 | 8.240 | 8.247 | 621,309 | -0.09(-1.07%) |
Jun 22, 2020 | 8.217 | 8.351 | 8.210 | 8.336 | 421,229 | +0.08(+0.99%) |
Jun 19, 2020 | 8.307 | 8.389 | 8.240 | 8.254 | 331,919 | +0.02(+0.27%) |
Jun 18, 2020 | 8.262 | 8.307 | 8.217 | 8.232 | 426,720 | -0.11(-1.34%) |
Jun 17, 2020 | 8.486 | 8.486 | 8.322 | 8.344 | 302,140 | -0.08(-0.97%) |
Jun 16, 2020 | 8.486 | 8.553 | 8.389 | 8.426 | 355,966 | +0.10(+1.25%) |
Jun 15, 2020 | 8.128 | 8.426 | 8.023 | 8.322 | 439,412 | +0.03(+0.36%) |
Jun 12, 2020 | 8.336 | 8.448 | 8.165 | 8.292 | 801,033 | -0.07(-0.80%) |
Jun 11, 2020 | 8.612 | 8.709 | 8.202 | 8.359 | 1,103,218 | -0.40(-4.51%) |
Jun 10, 2020 | 8.665 | 8.821 | 8.650 | 8.754 | 642,539 | +0.16(+1.82%) |
Jun 09, 2020 | 8.538 | 8.702 | 8.501 | 8.597 | 508,843 | -0.08(-0.95%) |
Jun 08, 2020 | 8.762 | 8.762 | 8.575 | 8.680 | 454,373 | +0.23(+2.74%) |
Jun 05, 2020 | 8.530 | 8.796 | 8.441 | 8.448 | 641,443 | -0.04(-0.44%) |
Jun 04, 2020 | 8.501 | 8.530 | 8.389 | 8.486 | 248,846 | -0.01(-0.09%) |
Jun 03, 2020 | 8.530 | 8.575 | 8.389 | 8.493 | 462,448 | -0.04(-0.44%) |
Jun 02, 2020 | 8.411 | 8.530 | 8.355 | 8.530 | 430,431 | +0.17(+2.05%) |