Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.598 | 9.606 | 9.461 | 9.486 | 8,853,089 | -0.16(-1.69%) |
Aug 28, 2020 | 9.503 | 9.658 | 9.461 | 9.649 | 4,304,001 | +0.15(+1.63%) |
Aug 27, 2020 | 9.486 | 9.542 | 9.452 | 9.495 | 5,778,359 | +0.10(+1.10%) |
Aug 26, 2020 | 9.306 | 9.409 | 9.255 | 9.392 | 6,444,497 | +0.07(+0.74%) |
Aug 25, 2020 | 9.349 | 9.353 | 9.160 | 9.323 | 6,699,460 | +0.00(+0.00%) |
Aug 24, 2020 | 9.581 | 9.589 | 9.315 | 9.323 | 8,674,891 | -0.21(-2.16%) |
Aug 21, 2020 | 9.632 | 9.658 | 9.508 | 9.529 | 6,360,748 | -0.15(-1.51%) |
Aug 20, 2020 | 9.581 | 9.692 | 9.564 | 9.675 | 6,631,086 | -0.01(-0.09%) |
Aug 19, 2020 | 9.735 | 9.941 | 9.624 | 9.684 | 12,695,533 | +0.18(+1.90%) |
Aug 18, 2020 | 9.778 | 9.864 | 9.418 | 9.503 | 8,838,186 | -0.20(-2.03%) |
Aug 17, 2020 | 9.675 | 9.761 | 9.641 | 9.701 | 4,377,537 | +0.09(+0.98%) |
Aug 14, 2020 | 9.589 | 9.684 | 9.533 | 9.606 | 3,613,560 | +0.00(+0.00%) |
Aug 13, 2020 | 9.512 | 9.658 | 9.495 | 9.606 | 8,509,320 | +0.01(+0.09%) |
Aug 12, 2020 | 9.598 | 9.632 | 9.529 | 9.598 | 3,809,908 | +0.09(+0.99%) |
Aug 11, 2020 | 9.606 | 9.684 | 9.461 | 9.503 | 7,409,060 | -0.02(-0.18%) |
Aug 10, 2020 | 9.358 | 9.555 | 9.289 | 9.521 | 6,434,316 | +0.25(+2.68%) |
Aug 07, 2020 | 9.186 | 9.306 | 9.165 | 9.272 | 5,856,151 | +0.01(+0.09%) |
Aug 06, 2020 | 9.203 | 9.298 | 9.135 | 9.263 | 8,015,639 | +0.09(+1.03%) |
Aug 05, 2020 | 9.263 | 9.323 | 9.152 | 9.169 | 8,558,784 | -0.01(-0.09%) |
Aug 04, 2020 | 8.963 | 9.220 | 8.963 | 9.178 | 8,005,621 | +0.22(+2.49%) |
Aug 03, 2020 | 8.920 | 9.075 | 8.852 | 8.955 | 10,488,755 | +0.12(+1.36%) |
Jul 31, 2020 | 8.852 | 8.869 | 8.620 | 8.834 | 26,812,916 | -0.05(-0.58%) |
Jul 30, 2020 | 8.989 | 9.023 | 8.774 | 8.886 | 8,645,085 | -0.22(-2.45%) |
Jul 29, 2020 | 9.178 | 9.220 | 9.036 | 9.109 | 6,138,071 | -0.08(-0.84%) |
Jul 28, 2020 | 9.238 | 9.358 | 9.160 | 9.186 | 8,502,311 | -0.09(-1.02%) |
Jul 27, 2020 | 9.246 | 9.285 | 9.117 | 9.280 | 10,006,964 | +0.13(+1.41%) |
Jul 24, 2020 | 9.238 | 9.246 | 9.092 | 9.152 | 6,540,762 | -0.06(-0.65%) |
Jul 23, 2020 | 9.332 | 9.375 | 9.122 | 9.212 | 6,672,210 | -0.14(-1.47%) |
Jul 22, 2020 | 9.306 | 9.388 | 9.268 | 9.349 | 8,603,410 | +0.04(+0.46%) |
Jul 21, 2020 | 9.272 | 9.358 | 9.255 | 9.306 | 5,690,239 | +0.10(+1.12%) |
Jul 20, 2020 | 9.229 | 9.280 | 9.178 | 9.203 | 5,586,934 | -0.03(-0.37%) |
Jul 17, 2020 | 9.298 | 9.298 | 9.160 | 9.238 | 5,673,689 | +0.02(+0.19%) |
Jul 16, 2020 | 9.169 | 9.323 | 9.153 | 9.220 | 5,388,899 | +0.04(+0.47%) |
Jul 15, 2020 | 9.229 | 9.268 | 9.118 | 9.178 | 5,960,752 | +0.08(+0.85%) |
Jul 14, 2020 | 8.920 | 9.126 | 8.912 | 9.100 | 6,608,376 | +0.17(+1.92%) |
Jul 13, 2020 | 9.075 | 9.117 | 8.903 | 8.929 | 9,772,388 | -0.09(-0.95%) |
Jul 10, 2020 | 8.946 | 9.049 | 8.912 | 9.015 | 8,892,013 | +0.12(+1.35%) |
Jul 09, 2020 | 8.972 | 8.980 | 8.774 | 8.894 | 10,669,629 | -0.07(-0.77%) |
Jul 08, 2020 | 9.040 | 9.066 | 8.843 | 8.963 | 10,382,300 | -0.15(-1.60%) |
Jul 07, 2020 | 9.109 | 9.195 | 9.040 | 9.109 | 11,837,320 | -0.11(-1.21%) |
Jul 06, 2020 | 9.203 | 9.246 | 9.023 | 9.220 | 12,630,973 | +0.13(+1.42%) |
Jul 02, 2020 | 8.972 | 9.109 | 8.912 | 9.092 | 16,617,437 | +0.23(+2.61%) |
Jul 01, 2020 | 8.740 | 8.912 | 8.637 | 8.860 | 9,651,749 | +0.10(+1.18%) |
Jun 30, 2020 | 8.509 | 8.766 | 8.474 | 8.757 | 10,542,750 | +0.22(+2.61%) |
Jun 29, 2020 | 8.388 | 8.569 | 8.303 | 8.534 | 12,466,561 | +0.24(+2.90%) |
Jun 26, 2020 | 8.586 | 8.603 | 8.247 | 8.294 | 100,689,912 | -0.29(-3.40%) |
Jun 25, 2020 | 8.611 | 8.697 | 8.509 | 8.586 | 13,569,364 | +0.04(+0.50%) |
Jun 24, 2020 | 8.680 | 8.723 | 8.509 | 8.543 | 13,058,008 | -0.24(-2.73%) |
Jun 23, 2020 | 8.860 | 8.955 | 8.766 | 8.783 | 11,540,787 | -0.03(-0.29%) |
Jun 22, 2020 | 8.809 | 8.955 | 8.697 | 8.809 | 11,651,536 | -0.03(-0.39%) |
Jun 19, 2020 | 8.817 | 8.869 | 8.603 | 8.843 | 50,263,404 | +0.03(+0.29%) |
Jun 18, 2020 | 8.757 | 8.950 | 8.757 | 8.817 | 8,881,328 | +0.01(+0.10%) |
Jun 17, 2020 | 8.860 | 8.937 | 8.766 | 8.809 | 9,482,550 | +0.01(+0.10%) |
Jun 16, 2020 | 8.920 | 9.049 | 8.671 | 8.800 | 12,653,352 | +0.05(+0.59%) |
Jun 15, 2020 | 8.208 | 8.875 | 8.183 | 8.749 | 20,174,618 | +0.33(+3.98%) |
Jun 12, 2020 | 8.577 | 8.757 | 8.217 | 8.414 | 20,219,922 | +0.53(+6.75%) |
Jun 11, 2020 | 8.208 | 8.286 | 7.840 | 7.882 | 15,440,846 | -0.54(-6.42%) |
Jun 10, 2020 | 8.560 | 8.594 | 8.337 | 8.423 | 9,184,323 | -0.33(-3.73%) |
Jun 09, 2020 | 8.877 | 8.920 | 8.697 | 8.749 | 10,395,491 | -0.26(-2.86%) |
Jun 08, 2020 | 9.315 | 9.341 | 8.826 | 9.006 | 13,270,419 | -0.33(-3.49%) |
Jun 05, 2020 | 9.238 | 9.448 | 9.186 | 9.332 | 8,947,043 | +0.30(+3.32%) |
Jun 04, 2020 | 8.963 | 9.117 | 8.920 | 9.032 | 5,881,750 | +0.03(+0.29%) |
Jun 03, 2020 | 8.955 | 9.242 | 8.920 | 9.006 | 8,797,089 | +0.15(+1.65%) |
Jun 02, 2020 | 8.826 | 8.963 | 8.804 | 8.860 | 10,233,664 | +0.13(+1.47%) |