Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.125 | 9.196 | 9.035 | 9.112 | 8,428,084 | -0.02(-0.21%) |
Aug 28, 2020 | 9.073 | 9.164 | 9.025 | 9.131 | 5,861,338 | +0.11(+1.22%) |
Aug 27, 2020 | 9.002 | 9.124 | 8.996 | 9.022 | 9,726,765 | +0.03(+0.28%) |
Aug 26, 2020 | 9.073 | 9.092 | 8.983 | 8.996 | 7,310,578 | -0.08(-0.85%) |
Aug 25, 2020 | 9.124 | 9.163 | 8.964 | 9.073 | 8,407,681 | -0.05(-0.56%) |
Aug 24, 2020 | 8.990 | 9.201 | 8.938 | 9.124 | 10,193,902 | +0.15(+1.71%) |
Aug 21, 2020 | 8.913 | 8.996 | 8.887 | 8.970 | 8,496,915 | +0.04(+0.50%) |
Aug 20, 2020 | 8.900 | 8.983 | 8.849 | 8.926 | 10,443,175 | +0.00(+0.00%) |
Aug 19, 2020 | 8.881 | 8.990 | 8.817 | 8.926 | 9,850,941 | +0.04(+0.43%) |
Aug 18, 2020 | 8.855 | 8.951 | 8.830 | 8.887 | 10,187,741 | +0.05(+0.58%) |
Aug 17, 2020 | 8.862 | 8.906 | 8.804 | 8.836 | 9,989,173 | -0.05(-0.58%) |
Aug 14, 2020 | 8.804 | 8.903 | 8.740 | 8.887 | 8,445,376 | +0.10(+1.17%) |
Aug 13, 2020 | 8.740 | 8.913 | 8.727 | 8.785 | 9,729,523 | +0.04(+0.51%) |
Aug 12, 2020 | 8.874 | 8.913 | 8.689 | 8.740 | 9,030,024 | -0.08(-0.87%) |
Aug 11, 2020 | 8.964 | 8.983 | 8.798 | 8.817 | 12,478,008 | -0.08(-0.86%) |
Aug 10, 2020 | 8.740 | 8.951 | 8.740 | 8.894 | 10,534,368 | +0.17(+1.91%) |
Aug 07, 2020 | 8.695 | 8.759 | 8.670 | 8.727 | 7,858,299 | +0.01(+0.07%) |
Aug 06, 2020 | 8.759 | 8.823 | 8.695 | 8.721 | 5,947,448 | -0.07(-0.80%) |
Aug 05, 2020 | 8.734 | 8.836 | 8.689 | 8.791 | 8,122,722 | +0.11(+1.25%) |
Aug 04, 2020 | 8.817 | 8.817 | 8.631 | 8.682 | 9,772,389 | -0.12(-1.31%) |
Aug 03, 2020 | 8.554 | 8.836 | 8.548 | 8.798 | 11,566,948 | +0.09(+1.03%) |
Jul 31, 2020 | 8.721 | 8.759 | 8.618 | 8.708 | 24,027,348 | -0.01(-0.15%) |
Jul 30, 2020 | 8.740 | 8.798 | 8.650 | 8.721 | 9,651,615 | -0.02(-0.22%) |
Jul 29, 2020 | 8.715 | 8.797 | 8.696 | 8.740 | 14,374,582 | +0.13(+1.47%) |
Jul 28, 2020 | 8.765 | 8.791 | 8.607 | 8.613 | 19,675,608 | -0.09(-1.02%) |
Jul 27, 2020 | 8.600 | 8.740 | 8.562 | 8.702 | 13,151,921 | +0.12(+1.41%) |
Jul 24, 2020 | 8.651 | 8.683 | 8.550 | 8.581 | 9,302,968 | +0.02(+0.22%) |
Jul 23, 2020 | 8.632 | 8.765 | 8.550 | 8.562 | 9,562,819 | -0.07(-0.81%) |
Jul 22, 2020 | 8.562 | 8.721 | 8.562 | 8.632 | 9,329,778 | +0.01(+0.15%) |
Jul 21, 2020 | 8.607 | 8.664 | 8.511 | 8.619 | 8,205,394 | +0.10(+1.12%) |
Jul 20, 2020 | 8.461 | 8.581 | 8.461 | 8.524 | 9,981,392 | +0.04(+0.45%) |
Jul 17, 2020 | 8.518 | 8.579 | 8.437 | 8.486 | 10,407,565 | -0.04(-0.45%) |
Jul 16, 2020 | 8.505 | 8.619 | 8.429 | 8.524 | 11,178,446 | +0.02(+0.22%) |
Jul 15, 2020 | 8.321 | 8.511 | 8.270 | 8.505 | 20,166,058 | +0.27(+3.24%) |
Jul 14, 2020 | 8.061 | 8.264 | 7.972 | 8.239 | 10,364,013 | +0.18(+2.29%) |
Jul 13, 2020 | 8.067 | 8.124 | 7.985 | 8.054 | 17,410,068 | -0.01(-0.16%) |
Jul 10, 2020 | 8.054 | 8.093 | 7.899 | 8.067 | 19,972,228 | +0.03(+0.32%) |
Jul 09, 2020 | 8.239 | 8.245 | 8.010 | 8.042 | 16,277,031 | -0.20(-2.39%) |
Jul 08, 2020 | 8.137 | 8.251 | 8.105 | 8.239 | 6,757,361 | +0.11(+1.33%) |
Jul 07, 2020 | 8.181 | 8.239 | 8.118 | 8.131 | 7,227,797 | -0.08(-0.93%) |
Jul 06, 2020 | 8.150 | 8.232 | 8.105 | 8.207 | 8,281,392 | +0.14(+1.69%) |
Jul 02, 2020 | 8.251 | 8.293 | 8.054 | 8.070 | 8,088,085 | -0.09(-1.05%) |
Jul 01, 2020 | 8.188 | 8.410 | 8.143 | 8.156 | 9,287,413 | -0.03(-0.39%) |
Jun 30, 2020 | 8.175 | 8.277 | 8.086 | 8.188 | 22,026,078 | -0.02(-0.23%) |
Jun 29, 2020 | 8.061 | 8.302 | 7.966 | 8.207 | 10,753,494 | +0.18(+2.29%) |
Jun 26, 2020 | 8.237 | 8.281 | 7.998 | 8.023 | 12,995,788 | -0.27(-3.26%) |
Jun 25, 2020 | 7.985 | 8.318 | 7.922 | 8.293 | 14,552,959 | +0.23(+2.89%) |
Jun 24, 2020 | 8.161 | 8.218 | 7.815 | 8.060 | 13,488,303 | -0.14(-1.69%) |
Jun 23, 2020 | 8.255 | 8.255 | 8.142 | 8.199 | 7,641,154 | +0.03(+0.38%) |
Jun 22, 2020 | 8.155 | 8.186 | 7.966 | 8.167 | 11,450,528 | +0.06(+0.78%) |
Jun 19, 2020 | 8.406 | 8.450 | 8.092 | 8.104 | 20,469,600 | -0.19(-2.27%) |
Jun 18, 2020 | 8.362 | 8.413 | 8.224 | 8.293 | 11,274,258 | -0.10(-1.20%) |
Jun 17, 2020 | 8.469 | 8.607 | 8.375 | 8.394 | 9,655,406 | -0.08(-0.89%) |
Jun 16, 2020 | 8.695 | 8.702 | 8.350 | 8.469 | 13,567,404 | -0.01(-0.15%) |
Jun 15, 2020 | 8.299 | 8.557 | 8.205 | 8.482 | 13,561,869 | -0.08(-0.88%) |
Jun 12, 2020 | 8.425 | 8.595 | 8.262 | 8.557 | 17,503,996 | +0.41(+5.02%) |
Jun 11, 2020 | 8.318 | 8.318 | 8.086 | 8.149 | 23,595,442 | -0.29(-3.43%) |
Jun 10, 2020 | 8.802 | 8.802 | 8.343 | 8.438 | 20,805,304 | -0.31(-3.52%) |
Jun 09, 2020 | 8.802 | 8.953 | 8.677 | 8.746 | 14,904,684 | -0.21(-2.39%) |
Jun 08, 2020 | 8.689 | 8.960 | 8.645 | 8.960 | 26,409,500 | +0.48(+5.63%) |
Jun 05, 2020 | 9.035 | 9.148 | 8.444 | 8.482 | 28,833,918 | -0.25(-2.88%) |
Jun 04, 2020 | 8.343 | 8.828 | 8.312 | 8.733 | 26,418,344 | +0.36(+4.28%) |
Jun 03, 2020 | 8.274 | 8.450 | 8.268 | 8.375 | 19,358,900 | +0.20(+2.46%) |
Jun 02, 2020 | 8.325 | 8.381 | 8.142 | 8.174 | 15,975,965 | -0.10(-1.22%) |