Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.669 | 9.742 | 9.410 | 9.493 | 2,905,506 | -0.24(-2.50%) |
Aug 28, 2020 | 9.630 | 9.786 | 9.464 | 9.737 | 1,970,435 | +0.08(+0.81%) |
Aug 27, 2020 | 9.445 | 9.708 | 9.132 | 9.659 | 2,263,915 | +0.29(+3.12%) |
Aug 26, 2020 | 9.659 | 9.727 | 9.279 | 9.366 | 1,725,022 | -0.34(-3.52%) |
Aug 25, 2020 | 9.630 | 9.810 | 9.435 | 9.708 | 1,727,688 | +0.27(+2.90%) |
Aug 24, 2020 | 9.113 | 9.552 | 8.908 | 9.435 | 3,405,270 | +0.60(+6.85%) |
Aug 21, 2020 | 9.405 | 9.508 | 8.786 | 8.830 | 3,392,428 | -0.61(-6.51%) |
Aug 20, 2020 | 9.630 | 9.776 | 9.425 | 9.445 | 3,045,730 | -0.33(-3.39%) |
Aug 19, 2020 | 9.552 | 10.05 | 9.435 | 9.776 | 4,474,419 | +0.37(+3.94%) |
Aug 18, 2020 | 9.386 | 9.552 | 9.210 | 9.405 | 2,740,521 | -0.22(-2.33%) |
Aug 17, 2020 | 9.620 | 9.708 | 9.288 | 9.630 | 1,593,152 | +0.01(+0.10%) |
Aug 14, 2020 | 9.220 | 9.698 | 9.162 | 9.620 | 1,601,561 | +0.25(+2.71%) |
Aug 13, 2020 | 9.513 | 9.669 | 9.293 | 9.366 | 1,949,572 | -0.22(-2.34%) |
Aug 12, 2020 | 9.776 | 9.971 | 9.381 | 9.591 | 2,535,200 | +0.13(+1.34%) |
Aug 11, 2020 | 9.952 | 10.16 | 9.464 | 9.464 | 3,317,471 | -0.17(-1.72%) |
Aug 10, 2020 | 9.142 | 9.757 | 9.093 | 9.630 | 2,680,406 | +0.65(+7.28%) |
Aug 07, 2020 | 8.683 | 9.044 | 8.508 | 8.976 | 2,283,757 | +0.20(+2.22%) |
Aug 06, 2020 | 9.123 | 9.123 | 8.683 | 8.781 | 3,304,567 | -0.43(-4.66%) |
Aug 05, 2020 | 8.976 | 9.259 | 8.859 | 9.210 | 3,169,086 | +0.50(+5.71%) |
Aug 04, 2020 | 8.322 | 8.732 | 8.303 | 8.713 | 2,176,471 | +0.31(+3.72%) |
Aug 03, 2020 | 8.381 | 8.488 | 8.176 | 8.401 | 2,894,043 | -0.07(-0.81%) |
Jul 31, 2020 | 8.596 | 8.605 | 8.118 | 8.469 | 4,093,073 | -0.24(-2.80%) |
Jul 30, 2020 | 8.693 | 8.898 | 8.380 | 8.713 | 3,666,075 | -0.37(-4.08%) |
Jul 29, 2020 | 8.781 | 9.230 | 8.410 | 9.084 | 6,354,412 | +0.28(+3.22%) |
Jul 28, 2020 | 8.810 | 9.142 | 8.752 | 8.801 | 4,069,415 | -0.11(-1.20%) |
Jul 27, 2020 | 8.937 | 9.074 | 8.644 | 8.908 | 3,101,436 | +0.10(+1.11%) |
Jul 24, 2020 | 9.015 | 9.259 | 8.791 | 8.810 | 2,682,866 | -0.23(-2.59%) |
Jul 23, 2020 | 8.966 | 9.074 | 8.469 | 9.044 | 5,072,843 | -0.31(-3.34%) |
Jul 22, 2020 | 9.474 | 9.503 | 8.996 | 9.357 | 3,259,955 | +0.02(+0.21%) |
Jul 21, 2020 | 8.771 | 9.669 | 8.713 | 9.337 | 6,115,399 | +0.85(+10.00%) |
Jul 20, 2020 | 8.605 | 8.937 | 8.479 | 8.488 | 3,726,911 | +0.04(+0.46%) |
Jul 17, 2020 | 8.762 | 9.025 | 8.410 | 8.449 | 2,338,899 | -0.29(-3.35%) |
Jul 16, 2020 | 8.586 | 8.966 | 8.371 | 8.742 | 3,280,610 | +0.07(+0.79%) |
Jul 15, 2020 | 8.605 | 8.723 | 7.986 | 8.674 | 4,015,097 | +0.33(+3.98%) |
Jul 14, 2020 | 7.883 | 8.352 | 7.659 | 8.342 | 4,926,235 | +0.77(+10.18%) |
Jul 13, 2020 | 7.669 | 8.054 | 7.337 | 7.571 | 3,346,737 | +0.04(+0.52%) |
Jul 10, 2020 | 7.122 | 7.532 | 7.054 | 7.532 | 3,047,743 | +0.38(+5.32%) |
Jul 09, 2020 | 7.679 | 7.718 | 7.103 | 7.152 | 2,815,569 | -0.55(-7.10%) |
Jul 08, 2020 | 7.279 | 7.771 | 7.103 | 7.698 | 3,629,333 | +0.47(+6.48%) |
Jul 07, 2020 | 7.669 | 7.698 | 7.230 | 7.230 | 3,526,429 | -0.60(-7.72%) |
Jul 06, 2020 | 7.971 | 7.991 | 7.591 | 7.835 | 3,442,129 | +0.05(+0.63%) |
Jul 02, 2020 | 8.313 | 8.410 | 7.688 | 7.786 | 2,891,850 | -0.19(-2.33%) |
Jul 01, 2020 | 8.303 | 8.479 | 7.825 | 7.971 | 4,073,405 | -0.32(-3.88%) |
Jun 30, 2020 | 7.971 | 8.352 | 7.844 | 8.293 | 3,497,145 | +0.16(+1.92%) |
Jun 29, 2020 | 7.805 | 8.293 | 7.532 | 8.137 | 3,921,559 | +0.43(+5.57%) |
Jun 26, 2020 | 8.264 | 8.371 | 7.679 | 7.708 | 4,364,270 | -0.79(-9.30%) |
Jun 25, 2020 | 8.293 | 8.918 | 8.147 | 8.498 | 6,788,023 | +0.05(+0.58%) |
Jun 24, 2020 | 9.532 | 9.649 | 8.342 | 8.449 | 5,982,356 | -1.40(-14.26%) |
Jun 23, 2020 | 10.25 | 10.32 | 9.757 | 9.854 | 3,249,658 | -0.20(-1.94%) |
Jun 22, 2020 | 9.952 | 10.25 | 9.757 | 10.05 | 2,965,394 | +0.09(+0.88%) |
Jun 19, 2020 | 10.23 | 10.34 | 9.825 | 9.962 | 22,709,356 | +0.13(+1.29%) |
Jun 18, 2020 | 9.552 | 10.48 | 9.386 | 9.835 | 4,588,368 | +0.14(+1.41%) |
Jun 17, 2020 | 10.23 | 10.34 | 9.679 | 9.698 | 3,652,458 | -0.60(-5.78%) |
Jun 16, 2020 | 10.84 | 10.84 | 9.884 | 10.29 | 4,638,772 | +0.33(+3.33%) |
Jun 15, 2020 | 8.801 | 10.40 | 8.635 | 9.962 | 6,612,081 | +0.62(+6.69%) |
Jun 12, 2020 | 9.132 | 9.396 | 8.557 | 9.337 | 5,798,768 | +1.03(+12.46%) |
Jun 11, 2020 | 8.108 | 9.052 | 7.952 | 8.303 | 5,352,870 | -1.01(-10.89%) |
Jun 10, 2020 | 10.38 | 10.63 | 9.308 | 9.318 | 6,752,225 | -1.45(-13.50%) |
Jun 09, 2020 | 10.72 | 11.07 | 10.22 | 10.77 | 5,393,075 | -1.14(-9.58%) |
Jun 08, 2020 | 11.60 | 12.46 | 11.27 | 11.91 | 7,628,022 | +1.13(+10.50%) |
Jun 05, 2020 | 9.123 | 10.79 | 9.093 | 10.78 | 8,126,597 | +2.15(+24.86%) |
Jun 04, 2020 | 8.166 | 8.801 | 8.118 | 8.635 | 3,509,818 | +0.30(+3.63%) |
Jun 03, 2020 | 8.547 | 8.742 | 8.108 | 8.332 | 5,357,684 | -0.18(-2.06%) |
Jun 02, 2020 | 8.166 | 8.537 | 8.098 | 8.508 | 3,858,138 | +0.48(+5.95%) |