Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.205 | 8.205 | 8.046 | 8.086 | 74,524 | -0.09(-1.05%) |
Aug 28, 2020 | 8.106 | 8.172 | 8.039 | 8.172 | 168,823 | +0.15(+1.90%) |
Aug 27, 2020 | 7.980 | 8.033 | 7.980 | 8.020 | 57,110 | +0.07(+0.83%) |
Aug 26, 2020 | 8.086 | 8.086 | 7.953 | 7.953 | 102,964 | -0.12(-1.48%) |
Aug 25, 2020 | 8.159 | 8.165 | 8.033 | 8.073 | 83,110 | -0.06(-0.73%) |
Aug 24, 2020 | 8.026 | 8.132 | 8.000 | 8.132 | 112,127 | +0.17(+2.08%) |
Aug 21, 2020 | 7.980 | 7.986 | 7.914 | 7.967 | 73,992 | -0.01(-0.17%) |
Aug 20, 2020 | 7.986 | 8.046 | 7.953 | 7.980 | 66,991 | -0.01(-0.08%) |
Aug 19, 2020 | 7.993 | 8.033 | 7.980 | 7.986 | 88,345 | -0.04(-0.50%) |
Aug 18, 2020 | 8.185 | 8.185 | 8.006 | 8.026 | 146,192 | -0.11(-1.38%) |
Aug 17, 2020 | 8.232 | 8.238 | 8.073 | 8.139 | 140,821 | -0.03(-0.41%) |
Aug 14, 2020 | 8.165 | 8.225 | 8.145 | 8.172 | 156,743 | -0.05(-0.56%) |
Aug 13, 2020 | 8.238 | 8.344 | 8.218 | 8.218 | 120,846 | -0.02(-0.24%) |
Aug 12, 2020 | 8.298 | 8.377 | 8.232 | 8.238 | 104,377 | -0.03(-0.40%) |
Aug 11, 2020 | 8.457 | 8.510 | 8.238 | 8.271 | 245,017 | -0.07(-0.87%) |
Aug 10, 2020 | 8.185 | 8.397 | 8.185 | 8.344 | 289,778 | +0.17(+2.11%) |
Aug 07, 2020 | 8.000 | 8.172 | 8.000 | 8.172 | 83,354 | +0.14(+1.73%) |
Aug 06, 2020 | 8.000 | 8.095 | 8.000 | 8.033 | 115,352 | -0.01(-0.16%) |
Aug 05, 2020 | 7.940 | 8.046 | 7.940 | 8.046 | 127,221 | +0.13(+1.67%) |
Aug 04, 2020 | 7.775 | 7.927 | 7.775 | 7.914 | 56,619 | +0.06(+0.76%) |
Aug 03, 2020 | 7.688 | 7.861 | 7.682 | 7.854 | 479,823 | +0.12(+1.54%) |
Jul 31, 2020 | 7.675 | 7.735 | 7.629 | 7.735 | 49,076 | +0.01(+0.17%) |
Jul 30, 2020 | 7.616 | 7.728 | 7.604 | 7.722 | 68,858 | -0.01(-0.17%) |
Jul 29, 2020 | 7.642 | 7.735 | 7.594 | 7.735 | 82,401 | +0.05(+0.69%) |
Jul 28, 2020 | 7.609 | 7.682 | 7.589 | 7.682 | 79,347 | +0.08(+1.05%) |
Jul 27, 2020 | 7.715 | 7.715 | 7.589 | 7.602 | 95,578 | -0.09(-1.14%) |
Jul 24, 2020 | 7.735 | 7.794 | 7.675 | 7.690 | 103,740 | -0.15(-1.92%) |
Jul 23, 2020 | 7.854 | 7.900 | 7.755 | 7.841 | 195,575 | +0.01(+0.17%) |
Jul 22, 2020 | 7.748 | 7.841 | 7.715 | 7.828 | 122,061 | +0.09(+1.20%) |
Jul 21, 2020 | 7.642 | 7.755 | 7.642 | 7.735 | 58,173 | +0.08(+1.04%) |
Jul 20, 2020 | 7.642 | 7.675 | 7.589 | 7.655 | 174,000 | -0.03(-0.43%) |
Jul 17, 2020 | 7.715 | 7.741 | 7.649 | 7.688 | 75,351 | +0.02(+0.26%) |
Jul 16, 2020 | 7.622 | 7.755 | 7.622 | 7.669 | 80,894 | -0.02(-0.26%) |
Jul 15, 2020 | 7.549 | 7.741 | 7.549 | 7.688 | 124,622 | +0.14(+1.84%) |
Jul 14, 2020 | 7.437 | 7.549 | 7.410 | 7.549 | 70,024 | +0.12(+1.60%) |
Jul 13, 2020 | 7.457 | 7.601 | 7.430 | 7.430 | 148,804 | +0.00(+0.00%) |
Jul 10, 2020 | 7.278 | 7.477 | 7.259 | 7.430 | 108,874 | +0.13(+1.72%) |
Jul 09, 2020 | 7.503 | 7.569 | 7.304 | 7.304 | 193,822 | -0.23(-2.99%) |
Jul 08, 2020 | 7.649 | 7.649 | 7.483 | 7.530 | 198,600 | -0.04(-0.52%) |
Jul 07, 2020 | 7.682 | 7.682 | 7.497 | 7.569 | 152,419 | -0.09(-1.21%) |
Jul 06, 2020 | 7.794 | 7.854 | 7.589 | 7.662 | 603,364 | -0.03(-0.34%) |
Jul 02, 2020 | 7.801 | 7.894 | 7.688 | 7.688 | 102,683 | +0.01(+0.09%) |
Jul 01, 2020 | 7.788 | 7.826 | 7.682 | 7.682 | 143,089 | -0.11(-1.40%) |
Jun 30, 2020 | 7.695 | 7.840 | 7.669 | 7.791 | 198,530 | +0.10(+1.25%) |
Jun 29, 2020 | 7.714 | 7.714 | 7.541 | 7.695 | 277,628 | +0.10(+1.35%) |
Jun 26, 2020 | 7.676 | 7.676 | 7.522 | 7.592 | 202,262 | -0.08(-1.09%) |
Jun 25, 2020 | 7.535 | 7.714 | 7.535 | 7.676 | 101,196 | +0.10(+1.35%) |
Jun 24, 2020 | 7.695 | 7.727 | 7.451 | 7.573 | 182,170 | -0.20(-2.56%) |
Jun 23, 2020 | 7.830 | 7.887 | 7.727 | 7.772 | 116,966 | -0.04(-0.57%) |
Jun 22, 2020 | 7.894 | 7.894 | 7.721 | 7.817 | 221,983 | -0.08(-0.97%) |
Jun 19, 2020 | 7.958 | 8.054 | 7.810 | 7.894 | 122,418 | -0.02(-0.24%) |
Jun 18, 2020 | 7.932 | 8.016 | 7.874 | 7.913 | 111,969 | -0.04(-0.48%) |
Jun 17, 2020 | 8.112 | 8.169 | 7.951 | 7.951 | 77,965 | -0.17(-2.05%) |
Jun 16, 2020 | 8.298 | 8.362 | 8.118 | 8.118 | 242,819 | +0.04(+0.44%) |
Jun 15, 2020 | 7.855 | 8.137 | 7.721 | 8.083 | 139,756 | +0.05(+0.68%) |
Jun 12, 2020 | 8.016 | 8.096 | 7.764 | 8.028 | 97,154 | +0.35(+4.51%) |
Jun 11, 2020 | 7.804 | 7.913 | 7.599 | 7.682 | 302,845 | -0.49(-6.04%) |
Jun 10, 2020 | 8.509 | 8.509 | 8.048 | 8.176 | 244,638 | -0.31(-3.70%) |
Jun 09, 2020 | 8.599 | 8.599 | 8.346 | 8.490 | 284,663 | -0.13(-1.49%) |
Jun 08, 2020 | 8.304 | 8.618 | 8.304 | 8.618 | 228,159 | +0.44(+5.41%) |
Jun 05, 2020 | 8.445 | 8.445 | 7.919 | 8.176 | 279,924 | +0.01(+0.16%) |
Jun 04, 2020 | 8.105 | 8.163 | 8.028 | 8.163 | 123,377 | +0.03(+0.32%) |
Jun 03, 2020 | 7.951 | 8.202 | 7.951 | 8.137 | 539,500 | +0.20(+2.50%) |
Jun 02, 2020 | 7.951 | 7.951 | 7.823 | 7.939 | 236,687 | +0.06(+0.81%) |