Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.100 | 9.474 | 9.024 | 9.114 | 479,261 | +0.01(+0.15%) |
Aug 28, 2020 | 9.079 | 9.176 | 9.003 | 9.100 | 710,198 | +0.13(+1.46%) |
Aug 27, 2020 | 8.920 | 9.062 | 8.920 | 8.969 | 726,646 | +0.01(+0.15%) |
Aug 26, 2020 | 9.059 | 9.059 | 8.920 | 8.955 | 812,249 | -0.03(-0.31%) |
Aug 25, 2020 | 9.031 | 9.059 | 8.906 | 8.983 | 498,274 | -0.01(-0.15%) |
Aug 24, 2020 | 8.879 | 8.996 | 8.817 | 8.996 | 742,622 | +0.18(+2.04%) |
Aug 21, 2020 | 8.720 | 8.851 | 8.720 | 8.817 | 645,700 | +0.07(+0.79%) |
Aug 20, 2020 | 8.817 | 8.851 | 8.734 | 8.747 | 1,147,099 | -0.01(-0.16%) |
Aug 19, 2020 | 8.685 | 8.803 | 8.651 | 8.761 | 710,321 | +0.09(+1.04%) |
Aug 18, 2020 | 8.747 | 8.782 | 8.658 | 8.671 | 645,966 | +0.00(+0.00%) |
Aug 17, 2020 | 8.734 | 8.837 | 8.651 | 8.671 | 792,016 | +0.05(+0.56%) |
Aug 14, 2020 | 8.678 | 8.726 | 8.485 | 8.623 | 423,573 | -0.05(-0.56%) |
Aug 13, 2020 | 8.575 | 8.803 | 8.564 | 8.671 | 506,613 | +0.07(+0.80%) |
Aug 12, 2020 | 8.630 | 8.630 | 8.533 | 8.602 | 638,949 | +0.05(+0.57%) |
Aug 11, 2020 | 8.803 | 8.817 | 8.485 | 8.554 | 741,138 | -0.12(-1.36%) |
Aug 10, 2020 | 8.575 | 8.823 | 8.540 | 8.671 | 914,212 | +0.10(+1.13%) |
Aug 07, 2020 | 8.443 | 8.581 | 8.395 | 8.575 | 672,743 | +0.10(+1.14%) |
Aug 06, 2020 | 8.388 | 8.568 | 8.360 | 8.478 | 410,147 | +0.07(+0.82%) |
Aug 05, 2020 | 8.422 | 8.429 | 8.346 | 8.409 | 466,738 | +0.03(+0.41%) |
Aug 04, 2020 | 8.277 | 8.374 | 8.225 | 8.374 | 529,922 | +0.10(+1.17%) |
Aug 03, 2020 | 8.160 | 8.284 | 8.125 | 8.277 | 375,645 | +0.10(+1.18%) |
Jul 31, 2020 | 8.187 | 8.187 | 8.066 | 8.180 | 250,181 | -0.03(-0.34%) |
Jul 30, 2020 | 8.125 | 8.208 | 8.091 | 8.208 | 363,226 | -0.01(-0.17%) |
Jul 29, 2020 | 8.263 | 8.263 | 8.084 | 8.222 | 283,513 | +0.02(+0.25%) |
Jul 28, 2020 | 8.070 | 8.299 | 8.028 | 8.201 | 435,945 | +0.10(+1.28%) |
Jul 27, 2020 | 8.125 | 8.173 | 8.070 | 8.097 | 549,960 | -0.05(-0.64%) |
Jul 24, 2020 | 8.270 | 8.298 | 8.091 | 8.149 | 498,194 | -0.11(-1.34%) |
Jul 23, 2020 | 8.333 | 8.409 | 8.215 | 8.260 | 437,286 | -0.05(-0.62%) |
Jul 22, 2020 | 8.222 | 8.333 | 8.182 | 8.312 | 512,576 | +0.04(+0.50%) |
Jul 21, 2020 | 8.222 | 8.339 | 8.187 | 8.270 | 411,646 | +0.10(+1.18%) |
Jul 20, 2020 | 8.312 | 8.333 | 8.139 | 8.173 | 672,765 | -0.12(-1.50%) |
Jul 17, 2020 | 8.353 | 8.429 | 8.284 | 8.298 | 723,792 | -0.02(-0.25%) |
Jul 16, 2020 | 8.291 | 8.371 | 8.201 | 8.319 | 422,678 | -0.01(-0.08%) |
Jul 15, 2020 | 8.070 | 8.333 | 8.014 | 8.326 | 619,146 | +0.26(+3.17%) |
Jul 14, 2020 | 7.904 | 8.077 | 7.814 | 8.070 | 810,502 | +0.14(+1.79%) |
Jul 13, 2020 | 8.014 | 8.035 | 7.869 | 7.928 | 557,254 | -0.00(-0.04%) |
Jul 10, 2020 | 7.800 | 7.959 | 7.752 | 7.931 | 676,937 | +0.11(+1.41%) |
Jul 09, 2020 | 7.904 | 7.987 | 7.745 | 7.821 | 931,395 | -0.14(-1.74%) |
Jul 08, 2020 | 7.959 | 8.028 | 7.855 | 7.959 | 837,332 | -0.02(-0.26%) |
Jul 07, 2020 | 8.091 | 8.091 | 7.959 | 7.980 | 669,467 | -0.16(-1.95%) |
Jul 06, 2020 | 8.312 | 8.353 | 7.952 | 8.139 | 1,703,579 | -0.06(-0.68%) |
Jul 02, 2020 | 8.298 | 8.450 | 8.184 | 8.194 | 1,853,804 | -0.03(-0.42%) |
Jul 01, 2020 | 8.001 | 8.256 | 7.959 | 8.229 | 1,078,807 | +0.17(+2.15%) |
Jun 30, 2020 | 7.855 | 8.118 | 7.828 | 8.056 | 1,310,727 | +0.17(+2.10%) |
Jun 29, 2020 | 7.890 | 8.146 | 7.766 | 7.890 | 491,961 | +0.06(+0.79%) |
Jun 26, 2020 | 7.890 | 7.931 | 7.764 | 7.828 | 634,131 | -0.10(-1.22%) |
Jun 25, 2020 | 7.759 | 7.928 | 7.731 | 7.925 | 636,702 | +0.08(+1.06%) |
Jun 24, 2020 | 7.890 | 7.928 | 7.705 | 7.842 | 889,185 | -0.10(-1.31%) |
Jun 23, 2020 | 8.021 | 8.125 | 7.904 | 7.945 | 567,341 | -0.06(-0.69%) |
Jun 22, 2020 | 8.001 | 8.056 | 7.890 | 8.001 | 878,424 | -0.03(-0.34%) |
Jun 19, 2020 | 8.208 | 8.277 | 8.001 | 8.028 | 885,325 | -0.10(-1.19%) |
Jun 18, 2020 | 8.160 | 8.256 | 8.042 | 8.125 | 648,179 | -0.08(-1.01%) |
Jun 17, 2020 | 8.492 | 8.498 | 8.125 | 8.208 | 859,435 | -0.27(-3.18%) |
Jun 16, 2020 | 8.658 | 8.713 | 8.426 | 8.478 | 819,970 | +0.06(+0.70%) |
Jun 15, 2020 | 8.187 | 8.554 | 8.146 | 8.419 | 812,891 | +0.04(+0.54%) |
Jun 12, 2020 | 8.478 | 8.502 | 8.180 | 8.374 | 1,316,997 | +0.26(+3.15%) |
Jun 11, 2020 | 8.125 | 8.256 | 8.046 | 8.118 | 1,520,130 | -0.42(-4.94%) |
Jun 10, 2020 | 8.678 | 8.685 | 8.395 | 8.540 | 1,286,598 | -0.11(-1.28%) |
Jun 09, 2020 | 8.678 | 8.706 | 8.519 | 8.651 | 1,064,756 | -0.10(-1.11%) |
Jun 08, 2020 | 8.526 | 8.817 | 8.526 | 8.747 | 1,787,737 | +0.33(+3.86%) |
Jun 05, 2020 | 8.618 | 8.814 | 8.382 | 8.422 | 1,359,459 | +0.02(+0.24%) |
Jun 04, 2020 | 8.375 | 8.443 | 8.227 | 8.402 | 613,420 | +0.03(+0.40%) |
Jun 03, 2020 | 8.422 | 8.532 | 8.348 | 8.368 | 1,427,058 | +0.03(+0.41%) |
Jun 02, 2020 | 8.443 | 8.463 | 8.260 | 8.335 | 840,925 | -0.06(-0.72%) |