Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.165 | 8.165 | 7.850 | 7.899 | 100,852 | -0.33(-4.03%) |
Aug 28, 2020 | 8.320 | 8.320 | 8.110 | 8.230 | 53,400 | +0.11(+1.35%) |
Aug 27, 2020 | 8.160 | 8.175 | 8.030 | 8.120 | 94,914 | +0.03(+0.37%) |
Aug 26, 2020 | 8.110 | 8.159 | 8.030 | 8.090 | 70,050 | +0.04(+0.50%) |
Aug 25, 2020 | 8.140 | 8.220 | 7.950 | 8.050 | 295,793 | -0.08(-0.98%) |
Aug 24, 2020 | 8.050 | 8.240 | 8.050 | 8.130 | 118,893 | +0.30(+3.83%) |
Aug 21, 2020 | 7.870 | 7.870 | 7.780 | 7.830 | 75,200 | -0.10(-1.26%) |
Aug 20, 2020 | 7.850 | 8.000 | 7.850 | 7.930 | 113,896 | -0.07(-0.88%) |
Aug 19, 2020 | 8.100 | 8.150 | 8.000 | 8.000 | 148,283 | -0.09(-1.11%) |
Aug 18, 2020 | 8.150 | 8.160 | 8.040 | 8.090 | 238,930 | -0.04(-0.49%) |
Aug 17, 2020 | 8.280 | 8.280 | 8.110 | 8.130 | 121,448 | -0.17(-2.05%) |
Aug 14, 2020 | 8.140 | 8.370 | 8.140 | 8.300 | 255,300 | -0.02(-0.24%) |
Aug 13, 2020 | 8.420 | 8.450 | 8.270 | 8.320 | 47,813 | -0.14(-1.71%) |
Aug 12, 2020 | 8.610 | 8.610 | 8.430 | 8.465 | 158,034 | +0.25(+3.11%) |
Aug 11, 2020 | 8.480 | 8.520 | 8.210 | 8.210 | 198,291 | +0.17(+2.11%) |
Aug 10, 2020 | 8.000 | 8.060 | 7.950 | 8.040 | 120,300 | +0.12(+1.52%) |
Aug 07, 2020 | 7.880 | 7.920 | 7.810 | 7.920 | 84,800 | -0.12(-1.49%) |
Aug 06, 2020 | 8.280 | 8.280 | 8.020 | 8.040 | 68,515 | -0.28(-3.37%) |
Aug 05, 2020 | 8.290 | 8.420 | 8.280 | 8.320 | 131,135 | +0.17(+2.09%) |
Aug 04, 2020 | 7.990 | 8.210 | 7.990 | 8.150 | 298,037 | +0.25(+3.16%) |
Aug 03, 2020 | 7.740 | 7.950 | 7.740 | 7.900 | 111,306 | +0.09(+1.15%) |
Jul 31, 2020 | 7.910 | 7.920 | 7.740 | 7.810 | 93,200 | -0.27(-3.38%) |
Jul 30, 2020 | 8.140 | 8.190 | 7.980 | 8.083 | 60,432 | -0.23(-2.73%) |
Jul 29, 2020 | 8.210 | 8.410 | 8.210 | 8.310 | 78,013 | +0.07(+0.85%) |
Jul 28, 2020 | 8.310 | 8.380 | 8.240 | 8.240 | 259,059 | -0.18(-2.14%) |
Jul 27, 2020 | 8.450 | 8.500 | 8.360 | 8.420 | 362,174 | -0.14(-1.64%) |
Jul 24, 2020 | 8.650 | 8.660 | 8.530 | 8.560 | 58,100 | -0.23(-2.62%) |
Jul 23, 2020 | 8.810 | 8.845 | 8.720 | 8.790 | 35,473 | -0.17(-1.90%) |
Jul 22, 2020 | 8.830 | 8.960 | 8.810 | 8.960 | 144,475 | -0.05(-0.55%) |
Jul 21, 2020 | 8.780 | 9.090 | 8.780 | 9.010 | 103,643 | +0.23(+2.62%) |
Jul 20, 2020 | 8.820 | 8.890 | 8.780 | 8.780 | 81,407 | -0.19(-2.12%) |
Jul 17, 2020 | 9.020 | 9.030 | 8.920 | 8.970 | 59,500 | -0.09(-1.05%) |
Jul 16, 2020 | 9.080 | 9.160 | 9.030 | 9.065 | 81,890 | +0.05(+0.61%) |
Jul 15, 2020 | 9.092 | 9.160 | 8.910 | 9.010 | 83,374 | -0.08(-0.88%) |
Jul 14, 2020 | 8.750 | 9.270 | 8.740 | 9.090 | 109,922 | +0.39(+4.48%) |
Jul 13, 2020 | 8.820 | 8.870 | 8.700 | 8.700 | 101,618 | +0.08(+0.93%) |
Jul 10, 2020 | 8.660 | 8.670 | 8.580 | 8.620 | 115,000 | +0.14(+1.65%) |
Jul 09, 2020 | 8.700 | 8.700 | 8.470 | 8.480 | 64,273 | -0.30(-3.42%) |
Jul 08, 2020 | 8.550 | 8.830 | 8.550 | 8.780 | 215,818 | +0.05(+0.57%) |
Jul 07, 2020 | 8.960 | 8.960 | 8.730 | 8.730 | 108,915 | -0.24(-2.73%) |
Jul 06, 2020 | 9.070 | 9.085 | 8.920 | 8.975 | 57,323 | +0.05(+0.62%) |
Jul 02, 2020 | 9.030 | 9.080 | 8.860 | 8.920 | 96,800 | +0.10(+1.13%) |
Jul 01, 2020 | 8.780 | 8.970 | 8.780 | 8.820 | 95,919 | +0.01(+0.11%) |
Jun 30, 2020 | 8.620 | 8.830 | 8.550 | 8.810 | 97,592 | +0.00(+0.00%) |
Jun 29, 2020 | 8.847 | 8.890 | 8.760 | 8.810 | 33,850 | +0.13(+1.50%) |
Jun 26, 2020 | 8.990 | 8.990 | 8.650 | 8.680 | 206,200 | -0.37(-4.09%) |
Jun 25, 2020 | 8.690 | 9.050 | 8.690 | 9.050 | 169,446 | +0.25(+2.84%) |
Jun 24, 2020 | 9.050 | 9.110 | 8.800 | 8.800 | 70,454 | -0.45(-4.86%) |
Jun 23, 2020 | 9.640 | 9.640 | 9.250 | 9.250 | 112,223 | +0.07(+0.76%) |
Jun 22, 2020 | 9.200 | 9.200 | 9.103 | 9.180 | 41,560 | +0.07(+0.77%) |
Jun 19, 2020 | 9.430 | 9.430 | 9.050 | 9.110 | 110,400 | -0.01(-0.11%) |
Jun 18, 2020 | 9.000 | 9.180 | 9.000 | 9.120 | 113,766 | -0.03(-0.33%) |
Jun 17, 2020 | 9.440 | 9.440 | 9.090 | 9.150 | 70,969 | -0.29(-3.07%) |
Jun 16, 2020 | 9.610 | 9.730 | 9.350 | 9.440 | 72,292 | -0.45(-4.55%) |
Jun 15, 2020 | 9.830 | 9.990 | 9.500 | 9.890 | 102,384 | +0.04(+0.41%) |
Jun 12, 2020 | 9.940 | 10.00 | 9.620 | 9.850 | 52,600 | +0.31(+3.25%) |
Jun 11, 2020 | 9.945 | 10.03 | 9.540 | 9.540 | 310,906 | -0.76(-7.38%) |
Jun 10, 2020 | 10.52 | 10.54 | 10.30 | 10.30 | 49,722 | -0.06(-0.58%) |
Jun 09, 2020 | 10.40 | 10.50 | 10.28 | 10.36 | 87,017 | -0.68(-6.16%) |
Jun 08, 2020 | 11.09 | 11.19 | 10.89 | 11.04 | 96,042 | +0.35(+3.32%) |
Jun 05, 2020 | 10.63 | 10.78 | 10.63 | 10.69 | 215,100 | +0.40(+3.84%) |
Jun 04, 2020 | 10.22 | 10.54 | 10.15 | 10.29 | 57,624 | +0.02(+0.19%) |
Jun 03, 2020 | 10.12 | 10.58 | 10.12 | 10.27 | 79,387 | +0.25(+2.50%) |
Jun 02, 2020 | 10.00 | 10.09 | 9.970 | 10.02 | 143,252 | +0.31(+3.19%) |