Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.440 | 8.580 | 8.370 | 8.510 | 186,980 | +0.05(+0.65%) |
Aug 28, 2020 | 8.350 | 8.480 | 8.230 | 8.455 | 304,200 | +0.27(+3.24%) |
Aug 27, 2020 | 8.220 | 8.280 | 8.100 | 8.190 | 181,717 | +0.05(+0.61%) |
Aug 26, 2020 | 8.250 | 8.250 | 8.015 | 8.140 | 158,719 | -0.12(-1.45%) |
Aug 25, 2020 | 8.100 | 8.300 | 8.060 | 8.260 | 234,699 | +0.24(+2.99%) |
Aug 24, 2020 | 8.150 | 8.240 | 7.985 | 8.020 | 126,481 | -0.13(-1.60%) |
Aug 21, 2020 | 8.080 | 8.190 | 7.930 | 8.150 | 242,400 | +0.06(+0.74%) |
Aug 20, 2020 | 8.130 | 8.190 | 8.050 | 8.090 | 95,860 | -0.11(-1.34%) |
Aug 19, 2020 | 8.270 | 8.370 | 8.130 | 8.200 | 95,569 | -0.06(-0.73%) |
Aug 18, 2020 | 8.340 | 8.340 | 8.200 | 8.260 | 91,119 | -0.12(-1.43%) |
Aug 17, 2020 | 8.380 | 8.500 | 8.330 | 8.380 | 135,650 | -0.01(-0.12%) |
Aug 14, 2020 | 8.220 | 8.410 | 8.130 | 8.390 | 164,800 | +0.09(+1.08%) |
Aug 13, 2020 | 8.270 | 8.390 | 8.230 | 8.300 | 89,061 | -0.03(-0.36%) |
Aug 12, 2020 | 8.450 | 8.450 | 8.300 | 8.330 | 130,352 | -0.06(-0.77%) |
Aug 11, 2020 | 8.280 | 8.580 | 8.280 | 8.395 | 193,836 | +0.16(+2.00%) |
Aug 10, 2020 | 7.950 | 8.340 | 7.940 | 8.230 | 146,157 | +0.29(+3.65%) |
Aug 07, 2020 | 7.670 | 7.940 | 7.650 | 7.940 | 216,600 | +0.19(+2.45%) |
Aug 06, 2020 | 7.700 | 7.850 | 7.670 | 7.750 | 187,364 | +0.01(+0.13%) |
Aug 05, 2020 | 7.800 | 7.850 | 7.650 | 7.740 | 159,689 | +0.06(+0.78%) |
Aug 04, 2020 | 7.630 | 7.720 | 7.560 | 7.680 | 166,568 | +0.09(+1.19%) |
Aug 03, 2020 | 7.640 | 7.950 | 7.530 | 7.590 | 250,370 | +0.00(+0.00%) |
Jul 31, 2020 | 7.930 | 7.990 | 7.430 | 7.590 | 312,100 | -0.28(-3.56%) |
Jul 30, 2020 | 7.760 | 7.950 | 7.720 | 7.870 | 163,706 | -0.06(-0.76%) |
Jul 29, 2020 | 7.780 | 7.990 | 7.705 | 7.930 | 159,603 | +0.18(+2.32%) |
Jul 28, 2020 | 7.780 | 7.850 | 7.610 | 7.750 | 181,765 | -0.06(-0.77%) |
Jul 27, 2020 | 7.700 | 7.850 | 7.640 | 7.810 | 121,577 | +0.11(+1.43%) |
Jul 24, 2020 | 7.740 | 7.820 | 7.650 | 7.700 | 127,600 | -0.08(-1.03%) |
Jul 23, 2020 | 7.670 | 7.860 | 7.643 | 7.780 | 129,646 | +0.10(+1.30%) |
Jul 22, 2020 | 7.780 | 7.870 | 7.590 | 7.680 | 179,978 | -0.13(-1.66%) |
Jul 21, 2020 | 7.760 | 7.840 | 7.650 | 7.810 | 169,324 | +0.25(+3.31%) |
Jul 20, 2020 | 7.480 | 7.640 | 7.420 | 7.560 | 151,236 | +0.05(+0.67%) |
Jul 17, 2020 | 7.600 | 7.770 | 7.460 | 7.510 | 173,600 | -0.13(-1.70%) |
Jul 16, 2020 | 7.640 | 7.770 | 7.510 | 7.640 | 221,223 | -0.01(-0.13%) |
Jul 15, 2020 | 7.550 | 7.700 | 7.510 | 7.650 | 363,090 | +0.25(+3.38%) |
Jul 14, 2020 | 7.170 | 7.410 | 7.100 | 7.400 | 260,912 | +0.38(+5.41%) |
Jul 13, 2020 | 6.960 | 7.220 | 6.950 | 7.020 | 212,730 | +0.09(+1.30%) |
Jul 10, 2020 | 6.900 | 6.970 | 6.800 | 6.930 | 289,500 | +0.05(+0.73%) |
Jul 09, 2020 | 6.690 | 6.980 | 6.690 | 6.880 | 398,332 | +0.03(+0.44%) |
Jul 08, 2020 | 7.190 | 7.260 | 6.770 | 6.850 | 342,483 | -0.26(-3.66%) |
Jul 07, 2020 | 7.290 | 7.460 | 7.080 | 7.110 | 293,323 | -0.28(-3.79%) |
Jul 06, 2020 | 7.010 | 7.450 | 6.880 | 7.390 | 506,574 | +0.54(+7.88%) |
Jul 02, 2020 | 7.000 | 7.180 | 6.830 | 6.850 | 391,700 | -0.16(-2.28%) |
Jul 01, 2020 | 7.610 | 7.690 | 6.800 | 7.010 | 928,007 | -0.58(-7.64%) |
Jun 30, 2020 | 7.700 | 7.800 | 7.020 | 7.590 | 1,499,341 | -1.32(-14.81%) |
Jun 29, 2020 | 8.440 | 9.310 | 8.440 | 8.910 | 590,721 | +0.55(+6.64%) |
Jun 26, 2020 | 8.430 | 8.600 | 8.350 | 8.355 | 567,700 | -0.15(-1.82%) |
Jun 25, 2020 | 8.330 | 8.570 | 8.250 | 8.510 | 248,033 | +0.08(+0.95%) |
Jun 24, 2020 | 8.620 | 8.705 | 8.430 | 8.430 | 232,260 | -0.31(-3.60%) |
Jun 23, 2020 | 8.750 | 8.860 | 8.685 | 8.745 | 193,112 | +0.05(+0.63%) |
Jun 22, 2020 | 8.660 | 8.750 | 8.550 | 8.690 | 180,138 | -0.14(-1.59%) |
Jun 19, 2020 | 8.650 | 8.950 | 8.610 | 8.830 | 595,700 | +0.27(+3.15%) |
Jun 18, 2020 | 8.390 | 8.640 | 8.390 | 8.560 | 161,519 | +0.13(+1.54%) |
Jun 17, 2020 | 8.690 | 8.850 | 8.390 | 8.430 | 112,519 | -0.27(-3.10%) |
Jun 16, 2020 | 8.800 | 8.960 | 8.450 | 8.700 | 109,960 | +0.20(+2.35%) |
Jun 15, 2020 | 8.020 | 8.680 | 7.965 | 8.500 | 233,328 | +0.30(+3.72%) |
Jun 12, 2020 | 8.320 | 8.430 | 7.950 | 8.195 | 189,800 | +0.18(+2.18%) |
Jun 11, 2020 | 8.340 | 8.540 | 8.010 | 8.020 | 158,168 | -0.63(-7.34%) |
Jun 10, 2020 | 8.850 | 8.920 | 8.650 | 8.655 | 177,164 | -0.23(-2.53%) |
Jun 09, 2020 | 8.900 | 9.060 | 8.820 | 8.880 | 123,590 | -0.17(-1.88%) |
Jun 08, 2020 | 9.060 | 9.170 | 8.940 | 9.050 | 251,316 | +0.10(+1.12%) |
Jun 05, 2020 | 8.760 | 9.170 | 8.695 | 8.950 | 385,500 | +0.47(+5.54%) |
Jun 04, 2020 | 8.080 | 8.600 | 8.080 | 8.480 | 182,523 | +0.34(+4.18%) |
Jun 03, 2020 | 8.090 | 8.240 | 8.060 | 8.140 | 155,048 | +0.15(+1.88%) |
Jun 02, 2020 | 7.710 | 8.090 | 7.710 | 7.990 | 186,590 | +0.29(+3.77%) |