Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.790 | 8.780 | 7.560 | 8.700 | 1,366,286 | +0.78(+9.85%) |
Aug 28, 2020 | 8.070 | 8.780 | 7.520 | 7.920 | 1,461,500 | -0.22(-2.70%) |
Aug 27, 2020 | 8.450 | 8.450 | 8.040 | 8.140 | 288,440 | -0.21(-2.51%) |
Aug 26, 2020 | 8.660 | 8.820 | 8.330 | 8.350 | 182,062 | -0.36(-4.13%) |
Aug 25, 2020 | 8.260 | 8.870 | 8.060 | 8.710 | 499,690 | +0.38(+4.56%) |
Aug 24, 2020 | 8.340 | 8.560 | 8.210 | 8.330 | 244,227 | -0.10(-1.19%) |
Aug 21, 2020 | 8.670 | 8.820 | 8.300 | 8.430 | 505,600 | -0.35(-3.99%) |
Aug 20, 2020 | 8.910 | 9.045 | 8.650 | 8.780 | 286,123 | -0.21(-2.34%) |
Aug 19, 2020 | 8.640 | 9.130 | 8.550 | 8.990 | 427,386 | +0.31(+3.57%) |
Aug 18, 2020 | 8.840 | 9.120 | 8.500 | 8.680 | 778,213 | -0.16(-1.81%) |
Aug 17, 2020 | 8.070 | 8.850 | 8.050 | 8.840 | 712,494 | +0.83(+10.36%) |
Aug 14, 2020 | 7.900 | 8.290 | 7.650 | 8.010 | 938,000 | +0.15(+1.91%) |
Aug 13, 2020 | 7.890 | 7.960 | 7.620 | 7.860 | 373,963 | -0.05(-0.63%) |
Aug 12, 2020 | 8.250 | 8.340 | 7.760 | 7.910 | 615,575 | -0.22(-2.71%) |
Aug 11, 2020 | 8.070 | 8.570 | 7.970 | 8.130 | 844,467 | -0.15(-1.81%) |
Aug 10, 2020 | 7.990 | 8.300 | 7.910 | 8.280 | 444,778 | +0.30(+3.76%) |
Aug 07, 2020 | 8.060 | 8.180 | 7.870 | 7.980 | 875,500 | -0.08(-0.99%) |
Aug 06, 2020 | 8.620 | 8.680 | 7.890 | 8.060 | 1,237,331 | -0.66(-7.57%) |
Aug 05, 2020 | 8.830 | 8.890 | 8.610 | 8.720 | 648,422 | -0.20(-2.24%) |
Aug 04, 2020 | 8.910 | 9.000 | 8.700 | 8.920 | 641,353 | -0.13(-1.44%) |
Aug 03, 2020 | 9.250 | 9.400 | 8.460 | 9.050 | 1,083,644 | -0.30(-3.21%) |
Jul 31, 2020 | 9.040 | 9.400 | 8.820 | 9.350 | 699,100 | +0.35(+3.89%) |
Jul 30, 2020 | 8.850 | 9.120 | 8.850 | 9.000 | 446,410 | +0.03(+0.33%) |
Jul 29, 2020 | 8.860 | 9.130 | 8.810 | 8.970 | 599,399 | +0.06(+0.67%) |
Jul 28, 2020 | 9.100 | 9.100 | 8.800 | 8.910 | 627,488 | -0.17(-1.87%) |
Jul 27, 2020 | 8.870 | 9.160 | 8.810 | 9.080 | 356,054 | +0.28(+3.18%) |
Jul 24, 2020 | 9.440 | 9.551 | 8.640 | 8.800 | 792,300 | -0.51(-5.48%) |
Jul 23, 2020 | 9.830 | 9.920 | 9.050 | 9.310 | 782,053 | -0.62(-6.24%) |
Jul 22, 2020 | 9.530 | 10.49 | 9.150 | 9.930 | 1,285,270 | +0.37(+3.87%) |
Jul 21, 2020 | 9.200 | 10.09 | 9.090 | 9.560 | 1,630,729 | +0.50(+5.52%) |
Jul 20, 2020 | 8.510 | 9.150 | 8.510 | 9.060 | 816,537 | +0.46(+5.35%) |
Jul 17, 2020 | 8.560 | 8.750 | 8.430 | 8.600 | 1,050,000 | +0.06(+0.70%) |
Jul 16, 2020 | 8.640 | 8.705 | 8.330 | 8.540 | 526,543 | -0.20(-2.29%) |
Jul 15, 2020 | 8.680 | 9.240 | 8.520 | 8.740 | 2,024,102 | +0.24(+2.82%) |
Jul 14, 2020 | 8.890 | 9.090 | 8.460 | 8.500 | 1,230,637 | -0.44(-4.92%) |
Jul 13, 2020 | 9.200 | 9.470 | 8.900 | 8.940 | 541,695 | -0.29(-3.14%) |
Jul 10, 2020 | 9.290 | 9.750 | 9.050 | 9.230 | 978,700 | -0.08(-0.86%) |
Jul 09, 2020 | 9.290 | 9.420 | 8.971 | 9.310 | 645,879 | -0.09(-0.96%) |
Jul 08, 2020 | 9.720 | 9.820 | 9.220 | 9.400 | 603,200 | -0.28(-2.89%) |
Jul 07, 2020 | 9.550 | 9.860 | 9.260 | 9.680 | 496,861 | +0.21(+2.22%) |
Jul 06, 2020 | 9.710 | 9.890 | 9.170 | 9.470 | 640,199 | -0.32(-3.27%) |
Jul 02, 2020 | 9.700 | 10.19 | 9.390 | 9.790 | 696,300 | -0.20(-2.00%) |
Jul 01, 2020 | 10.35 | 10.50 | 9.580 | 9.990 | 801,707 | -0.02(-0.20%) |
Jun 30, 2020 | 9.140 | 10.16 | 9.010 | 10.01 | 1,177,876 | +0.72(+7.75%) |
Jun 29, 2020 | 9.740 | 9.790 | 9.100 | 9.290 | 718,984 | -0.19(-2.00%) |
Jun 26, 2020 | 9.420 | 9.800 | 9.085 | 9.480 | 1,016,000 | +0.17(+1.83%) |
Jun 25, 2020 | 9.470 | 9.490 | 8.930 | 9.310 | 1,554,621 | -0.28(-2.92%) |
Jun 24, 2020 | 9.530 | 9.870 | 9.260 | 9.590 | 663,617 | -0.04(-0.42%) |
Jun 23, 2020 | 9.490 | 10.17 | 9.420 | 9.630 | 976,940 | +0.08(+0.84%) |
Jun 22, 2020 | 9.980 | 9.980 | 9.380 | 9.550 | 1,124,587 | -0.61(-6.00%) |
Jun 19, 2020 | 9.930 | 10.23 | 9.650 | 10.16 | 1,415,800 | +0.16(+1.60%) |
Jun 18, 2020 | 10.20 | 10.43 | 9.830 | 10.00 | 533,654 | -0.04(-0.40%) |
Jun 17, 2020 | 10.39 | 10.63 | 10.00 | 10.04 | 617,797 | -0.47(-4.47%) |
Jun 16, 2020 | 10.52 | 10.60 | 9.990 | 10.51 | 967,146 | +0.08(+0.77%) |
Jun 15, 2020 | 8.900 | 10.55 | 8.850 | 10.43 | 1,006,362 | +0.49(+4.93%) |
Jun 12, 2020 | 9.870 | 10.63 | 9.600 | 9.940 | 929,600 | +0.37(+3.87%) |
Jun 11, 2020 | 10.25 | 10.31 | 9.310 | 9.570 | 1,471,061 | -1.32(-12.12%) |
Jun 10, 2020 | 11.14 | 11.20 | 10.26 | 10.89 | 1,380,227 | -0.26(-2.33%) |
Jun 09, 2020 | 11.06 | 11.64 | 10.85 | 11.15 | 908,586 | +0.03(+0.27%) |
Jun 08, 2020 | 11.25 | 11.30 | 10.67 | 11.12 | 1,202,203 | -0.13(-1.16%) |
Jun 05, 2020 | 11.05 | 11.94 | 11.02 | 11.25 | 1,494,300 | -0.14(-1.23%) |
Jun 04, 2020 | 11.52 | 11.97 | 10.63 | 11.39 | 2,051,066 | -0.50(-4.21%) |
Jun 03, 2020 | 11.40 | 12.12 | 11.21 | 11.89 | 5,678,461 | -0.21(-1.74%) |
Jun 02, 2020 | 12.32 | 12.48 | 11.53 | 12.10 | 8,483,292 | +0.46(+3.95%) |