Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.068 | 9.078 | 8.996 | 9.032 | 135,968 | -0.04(-0.40%) |
Aug 28, 2020 | 9.082 | 9.082 | 9.039 | 9.068 | 87,333 | -0.02(-0.24%) |
Aug 27, 2020 | 9.089 | 9.096 | 9.068 | 9.089 | 74,212 | +0.01(+0.08%) |
Aug 26, 2020 | 9.017 | 9.082 | 8.996 | 9.082 | 163,657 | +0.06(+0.72%) |
Aug 25, 2020 | 9.046 | 9.046 | 8.989 | 9.017 | 170,533 | -0.04(-0.40%) |
Aug 24, 2020 | 9.082 | 9.154 | 9.039 | 9.053 | 149,830 | -0.03(-0.32%) |
Aug 21, 2020 | 9.118 | 9.147 | 9.068 | 9.082 | 83,154 | -0.04(-0.39%) |
Aug 20, 2020 | 9.175 | 9.175 | 9.082 | 9.118 | 158,438 | -0.03(-0.33%) |
Aug 19, 2020 | 9.155 | 9.177 | 9.141 | 9.148 | 109,021 | +0.01(+0.08%) |
Aug 18, 2020 | 9.106 | 9.141 | 9.077 | 9.141 | 105,339 | +0.00(+0.00%) |
Aug 17, 2020 | 9.049 | 9.141 | 9.041 | 9.141 | 183,266 | +0.09(+1.02%) |
Aug 14, 2020 | 9.063 | 9.098 | 9.041 | 9.049 | 126,318 | -0.01(-0.16%) |
Aug 13, 2020 | 9.049 | 9.070 | 9.049 | 9.063 | 51,690 | +0.01(+0.08%) |
Aug 12, 2020 | 9.070 | 9.077 | 9.027 | 9.056 | 56,624 | +0.02(+0.24%) |
Aug 11, 2020 | 9.091 | 9.113 | 9.027 | 9.034 | 109,853 | -0.03(-0.31%) |
Aug 10, 2020 | 9.049 | 9.063 | 9.014 | 9.063 | 61,053 | +0.05(+0.55%) |
Aug 07, 2020 | 8.992 | 9.013 | 8.985 | 9.013 | 40,842 | +0.00(+0.00%) |
Aug 06, 2020 | 8.963 | 9.027 | 8.963 | 9.013 | 140,334 | +0.06(+0.72%) |
Aug 05, 2020 | 8.892 | 8.970 | 8.892 | 8.949 | 109,840 | +0.08(+0.88%) |
Aug 04, 2020 | 8.863 | 8.870 | 8.813 | 8.870 | 106,143 | +0.01(+0.16%) |
Aug 03, 2020 | 8.785 | 8.856 | 8.764 | 8.856 | 85,106 | +0.07(+0.81%) |
Jul 31, 2020 | 8.735 | 8.792 | 8.735 | 8.785 | 97,265 | +0.04(+0.49%) |
Jul 30, 2020 | 8.692 | 8.771 | 8.692 | 8.742 | 75,163 | -0.03(-0.32%) |
Jul 29, 2020 | 8.671 | 8.778 | 8.650 | 8.771 | 274,778 | +0.12(+1.40%) |
Jul 28, 2020 | 8.614 | 8.671 | 8.614 | 8.650 | 379,463 | +0.04(+0.41%) |
Jul 27, 2020 | 8.628 | 8.657 | 8.607 | 8.614 | 137,706 | -0.01(-0.08%) |
Jul 24, 2020 | 8.585 | 8.650 | 8.585 | 8.621 | 99,791 | +0.00(+0.00%) |
Jul 23, 2020 | 8.585 | 8.642 | 8.585 | 8.621 | 111,308 | +0.04(+0.42%) |
Jul 22, 2020 | 8.628 | 8.635 | 8.585 | 8.585 | 106,094 | -0.06(-0.66%) |
Jul 21, 2020 | 8.650 | 8.664 | 8.621 | 8.642 | 90,500 | +0.01(+0.08%) |
Jul 20, 2020 | 8.642 | 8.678 | 8.621 | 8.635 | 181,954 | -0.00(-0.02%) |
Jul 17, 2020 | 8.630 | 8.644 | 8.581 | 8.637 | 104,272 | -0.01(-0.08%) |
Jul 16, 2020 | 8.672 | 8.701 | 8.616 | 8.644 | 127,539 | -0.02(-0.24%) |
Jul 15, 2020 | 8.623 | 8.665 | 8.595 | 8.665 | 149,071 | +0.03(+0.33%) |
Jul 14, 2020 | 8.595 | 8.637 | 8.566 | 8.637 | 99,166 | +0.04(+0.41%) |
Jul 13, 2020 | 8.602 | 8.637 | 8.588 | 8.602 | 101,342 | +0.02(+0.25%) |
Jul 10, 2020 | 8.566 | 8.588 | 8.512 | 8.581 | 97,057 | +0.06(+0.75%) |
Jul 09, 2020 | 8.566 | 8.630 | 8.496 | 8.517 | 66,533 | -0.08(-0.90%) |
Jul 08, 2020 | 8.552 | 8.644 | 8.489 | 8.595 | 159,208 | +0.08(+1.00%) |
Jul 07, 2020 | 8.538 | 8.566 | 8.475 | 8.510 | 114,770 | -0.01(-0.08%) |
Jul 06, 2020 | 8.630 | 8.637 | 8.510 | 8.517 | 145,227 | -0.07(-0.82%) |
Jul 02, 2020 | 8.609 | 8.637 | 8.552 | 8.588 | 85,879 | +0.02(+0.25%) |
Jul 01, 2020 | 8.482 | 8.588 | 8.467 | 8.566 | 95,937 | +0.13(+1.59%) |
Jun 30, 2020 | 8.460 | 8.460 | 8.383 | 8.432 | 101,223 | +0.01(+0.17%) |
Jun 29, 2020 | 8.517 | 8.517 | 8.383 | 8.418 | 120,417 | -0.08(-0.92%) |
Jun 26, 2020 | 8.602 | 8.602 | 8.482 | 8.496 | 84,323 | -0.11(-1.23%) |
Jun 25, 2020 | 8.581 | 8.616 | 8.559 | 8.602 | 67,188 | +0.00(+0.00%) |
Jun 24, 2020 | 8.630 | 8.644 | 8.524 | 8.602 | 139,639 | -0.04(-0.41%) |
Jun 23, 2020 | 8.531 | 8.651 | 8.489 | 8.637 | 164,902 | +0.13(+1.58%) |
Jun 22, 2020 | 8.538 | 8.552 | 8.432 | 8.503 | 119,281 | +0.01(+0.06%) |
Jun 19, 2020 | 8.638 | 8.645 | 8.498 | 8.498 | 133,073 | -0.08(-0.98%) |
Jun 18, 2020 | 8.547 | 8.631 | 8.533 | 8.582 | 130,790 | +0.03(+0.33%) |
Jun 17, 2020 | 8.596 | 8.613 | 8.519 | 8.554 | 161,742 | +0.00(+0.00%) |
Jun 16, 2020 | 8.603 | 8.617 | 8.540 | 8.554 | 212,147 | +0.14(+1.67%) |
Jun 15, 2020 | 8.371 | 8.491 | 8.371 | 8.413 | 140,867 | -0.06(-0.74%) |
Jun 12, 2020 | 8.483 | 8.554 | 8.413 | 8.476 | 163,596 | +0.14(+1.68%) |
Jun 11, 2020 | 8.420 | 8.540 | 8.308 | 8.336 | 229,323 | -0.41(-4.65%) |
Jun 10, 2020 | 8.806 | 8.862 | 8.729 | 8.743 | 75,867 | -0.02(-0.24%) |
Jun 09, 2020 | 8.764 | 8.764 | 8.687 | 8.764 | 119,861 | +0.01(+0.16%) |
Jun 08, 2020 | 8.680 | 8.771 | 8.680 | 8.750 | 133,140 | +0.18(+2.13%) |
Jun 05, 2020 | 8.701 | 8.753 | 8.568 | 8.568 | 128,794 | +0.11(+1.24%) |
Jun 04, 2020 | 8.427 | 8.547 | 8.399 | 8.462 | 119,782 | +0.11(+1.26%) |
Jun 03, 2020 | 8.364 | 8.476 | 8.357 | 8.357 | 213,238 | +0.04(+0.42%) |
Jun 02, 2020 | 8.371 | 8.406 | 8.322 | 8.322 | 144,703 | -0.02(-0.25%) |