Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.590 | 8.800 | 8.350 | 8.700 | 365,014 | +0.06(+0.69%) |
Aug 28, 2020 | 8.350 | 8.889 | 8.240 | 8.640 | 575,100 | +0.37(+4.47%) |
Aug 27, 2020 | 8.760 | 8.820 | 8.060 | 8.270 | 724,650 | -0.32(-3.73%) |
Aug 26, 2020 | 9.150 | 9.280 | 8.500 | 8.590 | 1,357,066 | -0.28(-3.16%) |
Aug 25, 2020 | 7.880 | 9.150 | 7.760 | 8.870 | 2,546,442 | +1.12(+14.45%) |
Aug 24, 2020 | 8.080 | 8.220 | 7.620 | 7.750 | 681,776 | -0.29(-3.67%) |
Aug 21, 2020 | 8.170 | 8.210 | 7.800 | 8.045 | 590,200 | -0.13(-1.65%) |
Aug 20, 2020 | 8.170 | 8.330 | 7.920 | 8.180 | 479,507 | -0.14(-1.68%) |
Aug 19, 2020 | 8.440 | 8.630 | 8.190 | 8.320 | 442,332 | -0.25(-2.92%) |
Aug 18, 2020 | 8.710 | 8.850 | 8.160 | 8.570 | 596,297 | -0.16(-1.83%) |
Aug 17, 2020 | 8.320 | 9.000 | 8.320 | 8.730 | 769,104 | +0.42(+5.05%) |
Aug 14, 2020 | 8.410 | 8.500 | 7.960 | 8.310 | 684,100 | -0.12(-1.42%) |
Aug 13, 2020 | 8.160 | 8.690 | 8.150 | 8.430 | 684,626 | +0.19(+2.31%) |
Aug 12, 2020 | 8.750 | 8.850 | 8.110 | 8.240 | 1,120,323 | -0.34(-3.96%) |
Aug 11, 2020 | 9.580 | 9.670 | 8.570 | 8.580 | 949,881 | -0.99(-10.34%) |
Aug 10, 2020 | 9.520 | 9.740 | 9.110 | 9.570 | 765,387 | +0.31(+3.35%) |
Aug 07, 2020 | 9.950 | 10.14 | 9.090 | 9.260 | 1,036,200 | -0.69(-6.93%) |
Aug 06, 2020 | 10.36 | 10.41 | 9.740 | 9.950 | 797,682 | -0.40(-3.86%) |
Aug 05, 2020 | 9.810 | 11.10 | 9.700 | 10.35 | 1,988,369 | +0.56(+5.72%) |
Aug 04, 2020 | 10.25 | 10.67 | 9.430 | 9.790 | 2,431,506 | -0.39(-3.83%) |
Aug 03, 2020 | 10.04 | 10.29 | 9.760 | 10.18 | 985,781 | +0.38(+3.88%) |
Jul 31, 2020 | 10.99 | 11.00 | 9.690 | 9.800 | 2,207,500 | -1.69(-14.71%) |
Jul 30, 2020 | 11.05 | 11.56 | 10.98 | 11.49 | 1,502,858 | +0.27(+2.41%) |
Jul 29, 2020 | 11.59 | 11.70 | 11.02 | 11.22 | 1,012,442 | -0.37(-3.19%) |
Jul 28, 2020 | 11.65 | 11.96 | 11.31 | 11.59 | 834,081 | -0.26(-2.19%) |
Jul 27, 2020 | 11.23 | 12.19 | 11.07 | 11.85 | 1,213,083 | +0.78(+7.05%) |
Jul 24, 2020 | 11.21 | 11.73 | 10.90 | 11.07 | 1,001,900 | -0.37(-3.23%) |
Jul 23, 2020 | 11.18 | 12.30 | 11.00 | 11.44 | 1,230,375 | +0.10(+0.88%) |
Jul 22, 2020 | 11.68 | 11.78 | 10.62 | 11.34 | 2,237,664 | -0.55(-4.63%) |
Jul 21, 2020 | 12.95 | 13.20 | 11.60 | 11.89 | 1,523,658 | -1.05(-8.11%) |
Jul 20, 2020 | 13.65 | 13.74 | 12.89 | 12.94 | 964,046 | -0.41(-3.07%) |
Jul 17, 2020 | 13.30 | 14.40 | 13.10 | 13.35 | 1,537,600 | +0.05(+0.38%) |
Jul 16, 2020 | 11.81 | 13.67 | 11.54 | 13.30 | 3,328,451 | +1.25(+10.37%) |
Jul 15, 2020 | 12.39 | 12.50 | 11.19 | 12.05 | 1,088,942 | +0.01(+0.08%) |
Jul 14, 2020 | 11.07 | 12.50 | 10.50 | 12.04 | 2,174,128 | +1.06(+9.65%) |
Jul 13, 2020 | 12.36 | 12.64 | 10.25 | 10.98 | 1,734,509 | -1.24(-10.15%) |
Jul 10, 2020 | 12.25 | 12.50 | 11.70 | 12.22 | 707,700 | -0.08(-0.65%) |
Jul 09, 2020 | 12.50 | 12.79 | 11.76 | 12.30 | 916,650 | -0.14(-1.13%) |
Jul 08, 2020 | 12.32 | 12.95 | 12.03 | 12.44 | 1,129,110 | +0.01(+0.08%) |
Jul 07, 2020 | 13.23 | 14.10 | 12.25 | 12.43 | 2,688,086 | -0.66(-5.04%) |
Jul 06, 2020 | 11.30 | 13.47 | 11.18 | 13.09 | 3,923,694 | +1.94(+17.40%) |
Jul 02, 2020 | 10.35 | 11.20 | 10.18 | 11.15 | 1,399,900 | +0.93(+9.10%) |
Jul 01, 2020 | 10.50 | 10.75 | 9.900 | 10.22 | 1,005,586 | -0.26(-2.48%) |
Jun 30, 2020 | 9.890 | 10.88 | 9.620 | 10.48 | 1,654,641 | +0.62(+6.29%) |
Jun 29, 2020 | 9.560 | 10.19 | 9.100 | 9.860 | 1,410,277 | +0.48(+5.12%) |
Jun 26, 2020 | 9.630 | 9.770 | 8.950 | 9.380 | 1,173,600 | -0.26(-2.70%) |
Jun 25, 2020 | 9.480 | 10.15 | 9.250 | 9.640 | 1,048,311 | +0.16(+1.69%) |
Jun 24, 2020 | 9.500 | 9.700 | 8.750 | 9.480 | 1,165,044 | -0.06(-0.63%) |
Jun 23, 2020 | 9.070 | 9.760 | 8.920 | 9.540 | 1,259,231 | +0.64(+7.19%) |
Jun 22, 2020 | 9.740 | 9.830 | 8.250 | 8.900 | 2,059,250 | -0.94(-9.55%) |
Jun 19, 2020 | 9.940 | 10.66 | 9.270 | 9.840 | 3,133,500 | +0.15(+1.55%) |
Jun 18, 2020 | 8.730 | 9.780 | 8.540 | 9.690 | 3,172,774 | +1.27(+15.08%) |
Jun 17, 2020 | 8.600 | 8.630 | 7.800 | 8.420 | 1,078,470 | -0.14(-1.64%) |
Jun 16, 2020 | 8.830 | 9.190 | 8.160 | 8.560 | 2,355,546 | -0.10(-1.15%) |
Jun 15, 2020 | 8.150 | 9.230 | 8.100 | 8.660 | 3,321,139 | +0.61(+7.58%) |
Jun 12, 2020 | 6.500 | 8.250 | 6.100 | 8.050 | 4,197,600 | +1.89(+30.68%) |
Jun 11, 2020 | 6.700 | 6.900 | 6.000 | 6.160 | 1,628,870 | -0.95(-13.36%) |
Jun 10, 2020 | 7.070 | 7.340 | 6.510 | 7.110 | 1,574,490 | +0.23(+3.34%) |
Jun 09, 2020 | 7.500 | 7.900 | 6.800 | 6.880 | 2,459,351 | -0.40(-5.49%) |
Jun 08, 2020 | 8.150 | 8.450 | 7.020 | 7.280 | 1,609,422 | -0.55(-7.02%) |
Jun 05, 2020 | 8.850 | 8.940 | 7.620 | 7.830 | 1,381,000 | -0.75(-8.74%) |
Jun 04, 2020 | 7.970 | 8.850 | 7.590 | 8.580 | 1,539,959 | +0.42(+5.15%) |
Jun 03, 2020 | 9.490 | 9.740 | 7.500 | 8.160 | 4,065,157 | -1.20(-12.82%) |
Jun 02, 2020 | 8.020 | 10.00 | 7.450 | 9.360 | 10,595,909 | +1.60(+20.62%) |