Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.037 | 8.247 | 8.001 | 8.065 | 71,918 | +0.03(+0.34%) |
Aug 28, 2020 | 7.992 | 8.156 | 7.973 | 8.037 | 39,899 | -0.02(-0.23%) |
Aug 27, 2020 | 8.055 | 8.147 | 7.955 | 8.055 | 46,264 | +0.05(+0.68%) |
Aug 26, 2020 | 7.964 | 8.037 | 7.932 | 8.001 | 23,896 | +0.06(+0.80%) |
Aug 25, 2020 | 7.982 | 7.982 | 7.846 | 7.937 | 27,308 | -0.04(-0.46%) |
Aug 24, 2020 | 8.001 | 8.001 | 7.910 | 7.973 | 70,877 | +0.00(+0.00%) |
Aug 21, 2020 | 8.256 | 8.256 | 7.928 | 7.973 | 56,999 | -0.28(-3.43%) |
Aug 20, 2020 | 8.138 | 8.302 | 8.138 | 8.256 | 45,574 | +0.07(+0.89%) |
Aug 19, 2020 | 8.220 | 8.293 | 8.147 | 8.183 | 30,099 | +0.02(+0.22%) |
Aug 18, 2020 | 8.083 | 8.183 | 8.001 | 8.165 | 45,324 | +0.02(+0.22%) |
Aug 17, 2020 | 8.238 | 8.293 | 8.092 | 8.147 | 43,041 | -0.01(-0.17%) |
Aug 14, 2020 | 8.079 | 8.215 | 8.034 | 8.160 | 53,889 | +0.05(+0.56%) |
Aug 13, 2020 | 8.404 | 8.422 | 8.061 | 8.115 | 59,286 | -0.27(-3.23%) |
Aug 12, 2020 | 8.188 | 8.404 | 8.188 | 8.386 | 247,141 | +0.17(+2.09%) |
Aug 11, 2020 | 8.359 | 8.495 | 8.215 | 8.215 | 75,604 | -0.11(-1.30%) |
Aug 10, 2020 | 8.206 | 8.486 | 8.206 | 8.323 | 68,496 | +0.14(+1.66%) |
Aug 07, 2020 | 7.645 | 8.233 | 7.645 | 8.188 | 75,135 | +0.55(+7.22%) |
Aug 06, 2020 | 7.591 | 7.727 | 7.428 | 7.636 | 63,721 | +0.04(+0.48%) |
Aug 05, 2020 | 7.627 | 7.663 | 7.419 | 7.600 | 45,834 | +0.02(+0.24%) |
Aug 04, 2020 | 7.239 | 7.600 | 7.239 | 7.582 | 63,289 | +0.29(+3.97%) |
Aug 03, 2020 | 7.311 | 7.329 | 7.148 | 7.293 | 66,210 | -0.05(-0.74%) |
Jul 31, 2020 | 7.410 | 7.433 | 7.230 | 7.347 | 41,053 | -0.10(-1.33%) |
Jul 30, 2020 | 7.356 | 7.474 | 7.284 | 7.446 | 42,857 | +0.04(+0.49%) |
Jul 29, 2020 | 7.645 | 7.645 | 7.365 | 7.410 | 44,016 | -0.18(-2.38%) |
Jul 28, 2020 | 7.537 | 7.672 | 7.483 | 7.591 | 58,662 | +0.04(+0.48%) |
Jul 27, 2020 | 7.456 | 7.609 | 7.428 | 7.555 | 33,686 | +0.09(+1.21%) |
Jul 24, 2020 | 7.546 | 7.636 | 7.446 | 7.465 | 62,299 | -0.20(-2.59%) |
Jul 23, 2020 | 7.591 | 7.672 | 7.573 | 7.663 | 79,629 | +0.05(+0.71%) |
Jul 22, 2020 | 7.555 | 7.672 | 7.519 | 7.609 | 59,258 | +0.02(+0.24%) |
Jul 21, 2020 | 7.573 | 7.636 | 7.519 | 7.591 | 91,310 | +0.04(+0.48%) |
Jul 20, 2020 | 7.537 | 7.627 | 7.532 | 7.555 | 82,649 | +0.05(+0.60%) |
Jul 17, 2020 | 7.428 | 7.591 | 7.410 | 7.510 | 75,246 | +0.08(+1.09%) |
Jul 16, 2020 | 7.248 | 7.437 | 7.248 | 7.428 | 115,854 | +0.14(+1.86%) |
Jul 15, 2020 | 7.130 | 7.324 | 7.121 | 7.293 | 101,463 | +0.19(+2.67%) |
Jul 14, 2020 | 6.986 | 7.157 | 6.958 | 7.103 | 102,482 | +0.14(+1.95%) |
Jul 13, 2020 | 6.814 | 6.995 | 6.769 | 6.968 | 104,644 | +0.14(+2.12%) |
Jul 10, 2020 | 6.624 | 6.859 | 6.615 | 6.823 | 92,840 | +0.19(+2.86%) |
Jul 09, 2020 | 6.642 | 6.687 | 6.561 | 6.633 | 103,136 | -0.02(-0.27%) |
Jul 08, 2020 | 6.769 | 6.841 | 6.588 | 6.651 | 116,229 | -0.14(-2.13%) |
Jul 07, 2020 | 6.642 | 6.823 | 6.606 | 6.796 | 106,962 | +0.09(+1.35%) |
Jul 06, 2020 | 6.769 | 6.778 | 6.615 | 6.705 | 85,866 | -0.01(-0.13%) |
Jul 02, 2020 | 6.778 | 6.778 | 6.651 | 6.714 | 103,906 | -0.01(-0.13%) |
Jul 01, 2020 | 6.579 | 6.751 | 6.579 | 6.724 | 97,010 | +0.07(+1.09%) |
Jun 30, 2020 | 6.489 | 6.687 | 6.470 | 6.651 | 124,643 | +0.09(+1.38%) |
Jun 29, 2020 | 6.516 | 6.705 | 6.489 | 6.561 | 107,889 | +0.03(+0.41%) |
Jun 26, 2020 | 6.344 | 6.624 | 6.344 | 6.534 | 375,014 | +0.14(+2.12%) |
Jun 25, 2020 | 6.434 | 6.534 | 6.308 | 6.398 | 167,540 | -0.05(-0.84%) |
Jun 24, 2020 | 6.380 | 6.552 | 6.326 | 6.452 | 155,216 | +0.04(+0.56%) |
Jun 23, 2020 | 6.579 | 6.642 | 6.416 | 6.416 | 143,556 | -0.12(-1.80%) |
Jun 22, 2020 | 6.416 | 6.624 | 6.416 | 6.534 | 150,059 | +0.07(+1.12%) |
Jun 19, 2020 | 6.480 | 6.642 | 6.407 | 6.461 | 246,099 | -0.01(-0.14%) |
Jun 18, 2020 | 6.733 | 6.742 | 6.461 | 6.470 | 180,051 | -0.30(-4.41%) |
Jun 17, 2020 | 6.968 | 6.986 | 6.742 | 6.769 | 169,307 | -0.15(-2.22%) |
Jun 16, 2020 | 7.013 | 7.040 | 6.877 | 6.922 | 154,883 | +0.02(+0.26%) |
Jun 15, 2020 | 6.642 | 7.094 | 6.642 | 6.904 | 147,198 | +0.09(+1.33%) |
Jun 12, 2020 | 6.904 | 6.968 | 6.642 | 6.814 | 164,656 | +0.05(+0.80%) |
Jun 11, 2020 | 7.022 | 7.058 | 6.660 | 6.760 | 211,452 | -0.40(-5.56%) |
Jun 10, 2020 | 7.121 | 7.239 | 6.922 | 7.157 | 139,818 | +0.03(+0.38%) |
Jun 09, 2020 | 7.320 | 7.401 | 7.040 | 7.130 | 160,112 | -0.28(-3.78%) |
Jun 08, 2020 | 7.853 | 7.853 | 7.302 | 7.410 | 222,355 | -0.32(-4.09%) |
Jun 05, 2020 | 7.754 | 7.853 | 7.663 | 7.727 | 162,332 | +0.01(+0.12%) |
Jun 04, 2020 | 7.844 | 7.871 | 7.681 | 7.718 | 120,618 | -0.13(-1.61%) |
Jun 03, 2020 | 7.817 | 7.862 | 7.672 | 7.844 | 248,701 | +0.15(+2.00%) |
Jun 02, 2020 | 7.736 | 7.799 | 7.618 | 7.690 | 178,236 | +0.00(+0.00%) |