Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.316 | 9.316 | 9.182 | 9.189 | 195,964 | -0.11(-1.15%) |
Aug 28, 2020 | 9.269 | 9.296 | 9.197 | 9.296 | 102,127 | +0.07(+0.80%) |
Aug 27, 2020 | 9.135 | 9.296 | 9.082 | 9.222 | 170,303 | +0.11(+1.25%) |
Aug 26, 2020 | 9.229 | 9.229 | 9.109 | 9.109 | 249,049 | -0.13(-1.37%) |
Aug 25, 2020 | 9.376 | 9.376 | 9.176 | 9.236 | 138,010 | -0.07(-0.72%) |
Aug 24, 2020 | 9.082 | 9.302 | 9.015 | 9.302 | 161,705 | +0.28(+3.12%) |
Aug 21, 2020 | 9.054 | 9.115 | 8.987 | 9.021 | 158,653 | -0.08(-0.87%) |
Aug 20, 2020 | 9.146 | 9.176 | 9.100 | 9.100 | 117,143 | -0.10(-1.08%) |
Aug 19, 2020 | 9.219 | 9.268 | 9.179 | 9.199 | 140,804 | +0.02(+0.22%) |
Aug 18, 2020 | 9.338 | 9.338 | 9.173 | 9.179 | 224,612 | -0.13(-1.42%) |
Aug 17, 2020 | 9.424 | 9.424 | 9.292 | 9.312 | 284,562 | -0.10(-1.05%) |
Aug 14, 2020 | 9.325 | 9.464 | 9.265 | 9.411 | 170,741 | +0.06(+0.64%) |
Aug 13, 2020 | 9.424 | 9.530 | 9.325 | 9.351 | 188,817 | -0.07(-0.77%) |
Aug 12, 2020 | 9.590 | 9.635 | 9.338 | 9.424 | 184,937 | -0.04(-0.42%) |
Aug 11, 2020 | 9.583 | 9.749 | 9.457 | 9.464 | 339,931 | -0.03(-0.35%) |
Aug 10, 2020 | 9.365 | 9.557 | 9.332 | 9.497 | 262,301 | +0.20(+2.14%) |
Aug 07, 2020 | 9.093 | 9.299 | 9.014 | 9.299 | 222,115 | +0.19(+2.11%) |
Aug 06, 2020 | 9.179 | 9.226 | 9.093 | 9.107 | 160,817 | -0.09(-0.94%) |
Aug 05, 2020 | 8.994 | 9.199 | 8.994 | 9.193 | 246,037 | +0.24(+2.66%) |
Aug 04, 2020 | 8.935 | 8.976 | 8.882 | 8.954 | 230,505 | -0.03(-0.29%) |
Aug 03, 2020 | 8.941 | 9.021 | 8.862 | 8.981 | 171,559 | +0.03(+0.37%) |
Jul 31, 2020 | 8.974 | 9.030 | 8.822 | 8.948 | 179,807 | -0.03(-0.37%) |
Jul 30, 2020 | 9.007 | 9.014 | 8.882 | 8.981 | 109,669 | -0.12(-1.31%) |
Jul 29, 2020 | 9.014 | 9.113 | 8.974 | 9.100 | 165,371 | +0.13(+1.40%) |
Jul 28, 2020 | 8.954 | 9.054 | 8.941 | 8.974 | 175,141 | +0.00(+0.00%) |
Jul 27, 2020 | 9.001 | 9.020 | 8.908 | 8.974 | 149,057 | -0.04(-0.44%) |
Jul 24, 2020 | 9.100 | 9.166 | 8.987 | 9.014 | 255,508 | -0.11(-1.23%) |
Jul 23, 2020 | 9.120 | 9.213 | 9.054 | 9.126 | 212,907 | +0.00(+0.00%) |
Jul 22, 2020 | 9.034 | 9.160 | 9.001 | 9.126 | 156,145 | +0.09(+1.03%) |
Jul 21, 2020 | 8.862 | 9.060 | 8.862 | 9.034 | 136,046 | +0.24(+2.71%) |
Jul 20, 2020 | 8.815 | 8.875 | 8.749 | 8.796 | 208,885 | -0.06(-0.67%) |
Jul 17, 2020 | 9.005 | 9.011 | 8.854 | 8.855 | 233,289 | -0.11(-1.23%) |
Jul 16, 2020 | 8.906 | 9.103 | 8.867 | 8.965 | 119,262 | -0.04(-0.44%) |
Jul 15, 2020 | 8.782 | 9.031 | 8.749 | 9.005 | 220,752 | +0.40(+4.65%) |
Jul 14, 2020 | 8.539 | 8.668 | 8.454 | 8.605 | 138,081 | +0.08(+0.92%) |
Jul 13, 2020 | 8.585 | 8.670 | 8.467 | 8.526 | 229,716 | -0.03(-0.31%) |
Jul 10, 2020 | 8.296 | 8.552 | 8.244 | 8.552 | 289,553 | +0.26(+3.16%) |
Jul 09, 2020 | 8.591 | 8.591 | 8.244 | 8.290 | 385,739 | -0.30(-3.44%) |
Jul 08, 2020 | 8.500 | 8.637 | 8.441 | 8.585 | 182,328 | +0.11(+1.28%) |
Jul 07, 2020 | 8.631 | 8.677 | 8.467 | 8.477 | 329,183 | -0.25(-2.89%) |
Jul 06, 2020 | 8.808 | 8.896 | 8.644 | 8.729 | 250,153 | +0.05(+0.53%) |
Jul 02, 2020 | 8.893 | 8.946 | 8.651 | 8.683 | 164,674 | -0.05(-0.53%) |
Jul 01, 2020 | 8.913 | 9.005 | 8.721 | 8.729 | 97,055 | -0.17(-1.92%) |
Jun 30, 2020 | 8.775 | 8.913 | 8.739 | 8.900 | 189,174 | +0.13(+1.50%) |
Jun 29, 2020 | 8.644 | 8.870 | 8.532 | 8.769 | 167,940 | +0.16(+1.83%) |
Jun 26, 2020 | 8.814 | 8.814 | 8.555 | 8.611 | 234,661 | -0.29(-3.24%) |
Jun 25, 2020 | 8.624 | 8.926 | 8.526 | 8.900 | 333,548 | +0.17(+1.95%) |
Jun 24, 2020 | 8.933 | 8.933 | 8.539 | 8.729 | 459,909 | -0.34(-3.76%) |
Jun 23, 2020 | 9.221 | 9.221 | 9.044 | 9.070 | 295,935 | -0.05(-0.58%) |
Jun 22, 2020 | 9.070 | 9.142 | 8.893 | 9.123 | 333,140 | +0.01(+0.16%) |
Jun 19, 2020 | 9.362 | 9.388 | 9.030 | 9.108 | 228,878 | -0.16(-1.75%) |
Jun 18, 2020 | 9.232 | 9.381 | 9.155 | 9.271 | 143,155 | -0.02(-0.21%) |
Jun 17, 2020 | 9.537 | 9.537 | 9.277 | 9.290 | 385,456 | -0.20(-2.12%) |
Jun 16, 2020 | 9.700 | 9.741 | 9.297 | 9.492 | 358,595 | +0.14(+1.53%) |
Jun 15, 2020 | 8.913 | 9.419 | 8.894 | 9.349 | 214,213 | +0.11(+1.20%) |
Jun 12, 2020 | 9.225 | 9.336 | 8.881 | 9.238 | 217,342 | +0.43(+4.87%) |
Jun 11, 2020 | 8.874 | 9.160 | 8.731 | 8.809 | 479,743 | -0.71(-7.45%) |
Jun 10, 2020 | 10.01 | 10.01 | 9.329 | 9.518 | 298,879 | -0.46(-4.56%) |
Jun 09, 2020 | 10.20 | 10.20 | 9.875 | 9.973 | 785,592 | -0.32(-3.10%) |
Jun 08, 2020 | 9.979 | 10.29 | 9.947 | 10.29 | 632,243 | +0.66(+6.82%) |
Jun 05, 2020 | 9.817 | 10.09 | 9.596 | 9.634 | 1,097,016 | +0.33(+3.56%) |
Jun 04, 2020 | 9.043 | 9.316 | 8.926 | 9.303 | 180,715 | +0.25(+2.80%) |
Jun 03, 2020 | 8.829 | 9.095 | 8.816 | 9.050 | 293,111 | +0.38(+4.43%) |
Jun 02, 2020 | 8.705 | 8.770 | 8.627 | 8.666 | 213,432 | +0.02(+0.23%) |