Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.443 | 8.559 | 8.430 | 8.455 | 1,042,573 | +0.06(+0.66%) |
Aug 28, 2020 | 8.485 | 8.522 | 8.363 | 8.400 | 672,122 | -0.06(-0.72%) |
Aug 27, 2020 | 8.498 | 8.586 | 8.437 | 8.461 | 716,725 | +0.02(+0.22%) |
Aug 26, 2020 | 8.498 | 8.498 | 8.375 | 8.443 | 1,161,092 | -0.04(-0.50%) |
Aug 25, 2020 | 8.547 | 8.577 | 8.424 | 8.485 | 973,409 | -0.06(-0.64%) |
Aug 24, 2020 | 8.602 | 8.644 | 8.464 | 8.541 | 1,020,381 | -0.01(-0.07%) |
Aug 21, 2020 | 8.461 | 8.571 | 8.400 | 8.547 | 752,764 | +0.06(+0.72%) |
Aug 20, 2020 | 8.479 | 8.510 | 8.397 | 8.485 | 853,067 | -0.01(-0.14%) |
Aug 19, 2020 | 8.473 | 8.577 | 8.461 | 8.498 | 1,083,726 | +0.06(+0.72%) |
Aug 18, 2020 | 8.339 | 8.449 | 8.339 | 8.437 | 1,790,796 | +0.10(+1.17%) |
Aug 17, 2020 | 8.290 | 8.443 | 8.290 | 8.339 | 925,453 | +0.01(+0.07%) |
Aug 14, 2020 | 8.363 | 8.375 | 8.064 | 8.333 | 2,175,688 | -0.10(-1.16%) |
Aug 13, 2020 | 8.363 | 8.454 | 8.363 | 8.430 | 1,384,822 | +0.06(+0.73%) |
Aug 12, 2020 | 8.363 | 8.501 | 8.345 | 8.369 | 1,180,840 | +0.06(+0.74%) |
Aug 11, 2020 | 8.418 | 8.482 | 8.296 | 8.308 | 928,944 | -0.09(-1.09%) |
Aug 10, 2020 | 8.461 | 8.479 | 8.351 | 8.400 | 713,997 | +0.01(+0.07%) |
Aug 07, 2020 | 8.278 | 8.473 | 8.272 | 8.394 | 841,911 | +0.09(+1.03%) |
Aug 06, 2020 | 8.333 | 8.382 | 8.272 | 8.308 | 686,032 | -0.06(-0.73%) |
Aug 05, 2020 | 8.485 | 8.485 | 8.290 | 8.369 | 1,299,017 | -0.06(-0.73%) |
Aug 04, 2020 | 8.449 | 8.528 | 8.339 | 8.430 | 1,110,955 | +0.02(+0.29%) |
Aug 03, 2020 | 8.516 | 8.516 | 8.363 | 8.406 | 518,031 | -0.02(-0.29%) |
Jul 31, 2020 | 8.437 | 8.510 | 8.351 | 8.430 | 1,134,544 | +0.00(+0.00%) |
Jul 30, 2020 | 8.253 | 8.443 | 8.210 | 8.430 | 978,228 | +0.12(+1.40%) |
Jul 29, 2020 | 8.290 | 8.314 | 8.143 | 8.314 | 933,596 | +0.09(+1.04%) |
Jul 28, 2020 | 8.198 | 8.265 | 8.137 | 8.229 | 870,388 | +0.02(+0.30%) |
Jul 27, 2020 | 8.100 | 8.210 | 8.021 | 8.204 | 1,539,041 | +0.10(+1.28%) |
Jul 24, 2020 | 8.204 | 8.220 | 8.021 | 8.100 | 1,181,489 | -0.10(-1.27%) |
Jul 23, 2020 | 8.253 | 8.314 | 8.192 | 8.204 | 2,700,288 | -0.04(-0.45%) |
Jul 22, 2020 | 8.180 | 8.241 | 8.094 | 8.241 | 3,507,689 | +0.07(+0.82%) |
Jul 21, 2020 | 8.333 | 8.333 | 8.143 | 8.174 | 2,188,662 | -0.08(-0.96%) |
Jul 20, 2020 | 8.363 | 8.437 | 8.177 | 8.253 | 1,864,486 | -0.18(-2.17%) |
Jul 17, 2020 | 8.406 | 8.455 | 8.330 | 8.437 | 1,481,155 | +0.08(+0.95%) |
Jul 16, 2020 | 8.290 | 8.437 | 8.272 | 8.357 | 1,271,775 | +0.05(+0.59%) |
Jul 15, 2020 | 8.388 | 8.394 | 8.213 | 8.308 | 1,758,703 | -0.01(-0.07%) |
Jul 14, 2020 | 8.137 | 8.320 | 8.079 | 8.314 | 1,753,444 | +0.17(+2.03%) |
Jul 13, 2020 | 7.978 | 8.278 | 7.913 | 8.149 | 1,990,698 | +0.23(+2.85%) |
Jul 10, 2020 | 7.672 | 7.929 | 7.648 | 7.923 | 1,485,408 | +0.25(+3.27%) |
Jul 09, 2020 | 7.703 | 7.703 | 7.611 | 7.672 | 2,118,767 | -0.26(-3.24%) |
Jul 08, 2020 | 7.966 | 8.094 | 7.917 | 7.929 | 1,380,026 | -0.02(-0.31%) |
Jul 07, 2020 | 8.021 | 8.076 | 7.923 | 7.954 | 1,972,953 | -0.13(-1.59%) |
Jul 06, 2020 | 8.051 | 8.082 | 7.948 | 8.082 | 1,875,313 | +0.10(+1.30%) |
Jul 02, 2020 | 8.113 | 8.113 | 7.948 | 7.978 | 950,687 | -0.01(-0.15%) |
Jul 01, 2020 | 7.929 | 8.015 | 7.892 | 7.990 | 527,679 | +0.08(+1.00%) |
Jun 30, 2020 | 7.844 | 7.941 | 7.813 | 7.911 | 1,162,906 | +0.07(+0.86%) |
Jun 29, 2020 | 7.685 | 7.905 | 7.663 | 7.844 | 970,650 | +0.32(+4.26%) |
Jun 26, 2020 | 7.784 | 7.826 | 7.482 | 7.523 | 2,089,643 | -0.23(-2.91%) |
Jun 25, 2020 | 7.749 | 7.772 | 7.577 | 7.749 | 1,840,997 | -0.08(-0.99%) |
Jun 24, 2020 | 7.921 | 7.921 | 7.743 | 7.826 | 1,368,872 | -0.12(-1.57%) |
Jun 23, 2020 | 8.027 | 8.051 | 7.844 | 7.950 | 2,010,271 | -0.04(-0.45%) |
Jun 22, 2020 | 8.010 | 8.084 | 7.873 | 7.986 | 1,064,135 | +0.02(+0.22%) |
Jun 19, 2020 | 8.271 | 8.318 | 7.933 | 7.968 | 3,097,721 | -0.26(-3.10%) |
Jun 18, 2020 | 8.188 | 8.265 | 8.176 | 8.223 | 886,857 | -0.01(-0.07%) |
Jun 17, 2020 | 8.348 | 8.372 | 8.188 | 8.229 | 1,203,137 | -0.08(-1.00%) |
Jun 16, 2020 | 8.609 | 8.609 | 8.223 | 8.312 | 1,754,084 | -0.08(-0.99%) |
Jun 15, 2020 | 8.045 | 8.490 | 8.004 | 8.395 | 2,774,192 | +0.20(+2.46%) |
Jun 12, 2020 | 8.158 | 8.271 | 8.045 | 8.194 | 1,794,180 | +0.28(+3.52%) |
Jun 11, 2020 | 8.229 | 8.241 | 7.903 | 7.915 | 1,184,796 | -0.50(-5.99%) |
Jun 10, 2020 | 8.520 | 8.544 | 8.378 | 8.419 | 887,132 | -0.08(-0.91%) |
Jun 09, 2020 | 8.585 | 8.585 | 8.357 | 8.496 | 763,764 | -0.11(-1.24%) |
Jun 08, 2020 | 8.591 | 8.674 | 8.526 | 8.603 | 1,034,572 | +0.05(+0.55%) |
Jun 05, 2020 | 8.722 | 8.745 | 8.526 | 8.555 | 2,025,089 | +0.00(+0.00%) |
Jun 04, 2020 | 8.674 | 8.692 | 8.511 | 8.555 | 1,077,450 | -0.13(-1.50%) |
Jun 03, 2020 | 8.484 | 8.722 | 8.283 | 8.686 | 1,622,490 | +0.26(+3.03%) |
Jun 02, 2020 | 8.490 | 8.544 | 8.395 | 8.431 | 880,891 | -0.01(-0.07%) |