Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.161 | 8.180 | 8.056 | 8.152 | 252,180 | -0.13(-1.61%) |
Aug 28, 2020 | 8.324 | 8.324 | 8.238 | 8.285 | 74,694 | +0.12(+1.52%) |
Aug 27, 2020 | 8.190 | 8.209 | 8.037 | 8.161 | 96,799 | -0.03(-0.35%) |
Aug 26, 2020 | 8.228 | 8.228 | 8.152 | 8.190 | 44,302 | -0.19(-2.28%) |
Aug 25, 2020 | 8.400 | 8.448 | 8.362 | 8.381 | 90,777 | +0.37(+4.65%) |
Aug 24, 2020 | 8.066 | 8.066 | 7.970 | 8.009 | 51,894 | +0.08(+0.96%) |
Aug 21, 2020 | 7.970 | 8.006 | 7.913 | 7.932 | 60,761 | -0.16(-2.00%) |
Aug 20, 2020 | 7.961 | 8.104 | 7.932 | 8.095 | 141,147 | -0.29(-3.42%) |
Aug 19, 2020 | 8.324 | 8.410 | 8.324 | 8.381 | 80,414 | +0.14(+1.74%) |
Aug 18, 2020 | 8.438 | 8.457 | 8.195 | 8.238 | 156,676 | -0.48(-5.48%) |
Aug 17, 2020 | 8.639 | 8.729 | 8.620 | 8.715 | 266,150 | +0.12(+1.44%) |
Aug 14, 2020 | 8.677 | 8.715 | 8.581 | 8.591 | 171,389 | +0.10(+1.12%) |
Aug 13, 2020 | 8.553 | 8.639 | 8.467 | 8.495 | 174,705 | +0.32(+3.97%) |
Aug 12, 2020 | 8.314 | 8.328 | 8.171 | 8.171 | 118,129 | -0.19(-2.28%) |
Aug 11, 2020 | 8.371 | 8.429 | 8.266 | 8.362 | 177,590 | +0.65(+8.42%) |
Aug 10, 2020 | 7.751 | 7.808 | 7.646 | 7.713 | 185,951 | -0.08(-0.98%) |
Aug 07, 2020 | 7.732 | 7.818 | 7.732 | 7.789 | 61,495 | +0.09(+1.12%) |
Aug 06, 2020 | 7.684 | 7.780 | 7.646 | 7.703 | 143,676 | +0.11(+1.51%) |
Aug 05, 2020 | 7.636 | 7.646 | 7.589 | 7.589 | 166,088 | -0.03(-0.38%) |
Aug 04, 2020 | 7.608 | 7.684 | 7.560 | 7.617 | 139,309 | +0.12(+1.66%) |
Aug 03, 2020 | 7.493 | 7.550 | 7.445 | 7.493 | 149,032 | +0.02(+0.26%) |
Jul 31, 2020 | 7.608 | 7.608 | 7.445 | 7.474 | 296,789 | -0.08(-1.01%) |
Jul 30, 2020 | 7.598 | 7.598 | 7.474 | 7.550 | 127,133 | -0.19(-2.47%) |
Jul 29, 2020 | 7.741 | 7.780 | 7.703 | 7.741 | 98,832 | +0.10(+1.25%) |
Jul 28, 2020 | 7.560 | 7.655 | 7.484 | 7.646 | 605,592 | +0.08(+1.01%) |
Jul 27, 2020 | 7.675 | 7.675 | 7.570 | 7.570 | 203,833 | -0.03(-0.38%) |
Jul 24, 2020 | 7.627 | 7.713 | 7.589 | 7.598 | 309,046 | +0.10(+1.27%) |
Jul 23, 2020 | 7.760 | 7.760 | 7.457 | 7.503 | 307,784 | -0.38(-4.84%) |
Jul 22, 2020 | 7.837 | 7.889 | 7.801 | 7.885 | 147,370 | +0.06(+0.73%) |
Jul 21, 2020 | 7.904 | 7.970 | 7.827 | 7.827 | 156,766 | +0.02(+0.24%) |
Jul 20, 2020 | 7.865 | 7.913 | 7.780 | 7.808 | 529,145 | +0.10(+1.24%) |
Jul 17, 2020 | 7.818 | 7.827 | 7.703 | 7.713 | 227,227 | -0.03(-0.37%) |
Jul 16, 2020 | 7.665 | 7.741 | 7.627 | 7.741 | 220,837 | +0.01(+0.12%) |
Jul 15, 2020 | 7.799 | 7.846 | 7.732 | 7.732 | 140,212 | -0.05(-0.61%) |
Jul 14, 2020 | 7.741 | 7.827 | 7.741 | 7.780 | 157,005 | +0.06(+0.74%) |
Jul 13, 2020 | 7.837 | 7.923 | 7.722 | 7.722 | 276,132 | +0.21(+2.80%) |
Jul 10, 2020 | 7.417 | 7.550 | 7.417 | 7.512 | 179,561 | +0.06(+0.77%) |
Jul 09, 2020 | 7.589 | 7.598 | 7.426 | 7.455 | 157,170 | -0.15(-2.01%) |
Jul 08, 2020 | 7.598 | 7.665 | 7.560 | 7.608 | 108,341 | +0.10(+1.40%) |
Jul 07, 2020 | 7.531 | 7.598 | 7.484 | 7.503 | 140,809 | -0.23(-2.96%) |
Jul 06, 2020 | 7.732 | 7.789 | 7.684 | 7.732 | 150,598 | +0.06(+0.75%) |
Jul 02, 2020 | 7.741 | 7.789 | 7.665 | 7.675 | 183,646 | -0.02(-0.25%) |
Jul 01, 2020 | 7.598 | 7.703 | 7.522 | 7.694 | 194,279 | +0.08(+1.00%) |
Jun 30, 2020 | 7.694 | 7.751 | 7.617 | 7.617 | 394,993 | +0.02(+0.25%) |
Jun 29, 2020 | 7.579 | 7.598 | 7.522 | 7.598 | 76,087 | -0.04(-0.50%) |
Jun 26, 2020 | 7.675 | 7.741 | 7.636 | 7.636 | 138,704 | -0.03(-0.37%) |
Jun 25, 2020 | 7.636 | 7.675 | 7.541 | 7.665 | 119,224 | -0.05(-0.62%) |
Jun 24, 2020 | 7.827 | 7.827 | 7.646 | 7.713 | 141,938 | -0.08(-0.98%) |
Jun 23, 2020 | 7.827 | 7.837 | 7.741 | 7.789 | 80,182 | +0.01(+0.12%) |
Jun 22, 2020 | 7.913 | 7.913 | 7.770 | 7.780 | 111,835 | -0.11(-1.45%) |
Jun 19, 2020 | 7.990 | 7.990 | 7.808 | 7.894 | 282,751 | -0.02(-0.24%) |
Jun 18, 2020 | 7.923 | 7.999 | 7.846 | 7.913 | 63,843 | -0.01(-0.12%) |
Jun 17, 2020 | 8.018 | 8.085 | 7.913 | 7.923 | 311,904 | -0.14(-1.78%) |
Jun 16, 2020 | 8.238 | 8.257 | 7.980 | 8.066 | 200,952 | +0.20(+2.55%) |
Jun 15, 2020 | 7.932 | 7.932 | 7.684 | 7.865 | 187,447 | -0.53(-6.36%) |
Jun 12, 2020 | 8.476 | 8.476 | 8.257 | 8.400 | 84,333 | +0.14(+1.73%) |
Jun 11, 2020 | 8.543 | 8.543 | 8.180 | 8.257 | 100,645 | -0.46(-5.26%) |
Jun 10, 2020 | 8.725 | 8.782 | 8.658 | 8.715 | 91,100 | -0.13(-1.51%) |
Jun 09, 2020 | 8.935 | 8.935 | 8.791 | 8.849 | 116,857 | -0.09(-0.96%) |
Jun 08, 2020 | 8.896 | 8.944 | 8.839 | 8.935 | 136,552 | -0.04(-0.43%) |
Jun 05, 2020 | 8.906 | 9.049 | 8.906 | 8.973 | 126,866 | +0.43(+5.03%) |
Jun 04, 2020 | 8.620 | 8.629 | 8.495 | 8.543 | 145,792 | -0.28(-3.14%) |
Jun 03, 2020 | 8.791 | 8.868 | 8.772 | 8.820 | 254,613 | +0.24(+2.78%) |
Jun 02, 2020 | 8.639 | 8.667 | 8.553 | 8.581 | 143,886 | +0.06(+0.67%) |