Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.275 | 8.319 | 8.110 | 8.118 | 6,263,211 | -0.20(-2.41%) |
Aug 28, 2020 | 8.436 | 8.436 | 8.292 | 8.319 | 3,253,511 | -0.17(-1.95%) |
Aug 27, 2020 | 8.493 | 8.545 | 8.371 | 8.484 | 3,505,574 | +0.05(+0.62%) |
Aug 26, 2020 | 8.162 | 8.432 | 8.153 | 8.432 | 3,666,293 | +0.15(+1.79%) |
Aug 25, 2020 | 8.232 | 8.292 | 8.223 | 8.284 | 2,751,467 | +0.02(+0.21%) |
Aug 24, 2020 | 8.319 | 8.397 | 8.249 | 8.266 | 4,525,135 | +0.03(+0.32%) |
Aug 21, 2020 | 8.092 | 8.258 | 8.075 | 8.240 | 2,901,066 | +0.01(+0.11%) |
Aug 20, 2020 | 8.162 | 8.332 | 8.144 | 8.232 | 4,280,004 | +0.00(+0.00%) |
Aug 19, 2020 | 8.336 | 8.336 | 8.214 | 8.232 | 4,197,974 | -0.03(-0.42%) |
Aug 18, 2020 | 8.301 | 8.371 | 8.232 | 8.266 | 3,639,470 | -0.02(-0.21%) |
Aug 17, 2020 | 8.232 | 8.336 | 8.214 | 8.284 | 2,557,024 | -0.01(-0.11%) |
Aug 14, 2020 | 8.232 | 8.301 | 8.214 | 8.292 | 2,398,115 | +0.09(+1.06%) |
Aug 13, 2020 | 8.031 | 8.232 | 8.014 | 8.205 | 3,060,908 | +0.14(+1.73%) |
Aug 12, 2020 | 7.822 | 8.075 | 7.813 | 8.066 | 4,632,284 | +0.26(+3.35%) |
Aug 11, 2020 | 7.840 | 7.883 | 7.796 | 7.805 | 2,301,292 | +0.07(+0.90%) |
Aug 10, 2020 | 7.744 | 7.787 | 7.718 | 7.735 | 1,876,681 | -0.03(-0.34%) |
Aug 07, 2020 | 7.840 | 7.840 | 7.718 | 7.761 | 2,618,652 | -0.08(-1.00%) |
Aug 06, 2020 | 7.857 | 7.866 | 7.774 | 7.840 | 2,302,164 | -0.12(-1.53%) |
Aug 05, 2020 | 7.988 | 8.022 | 7.944 | 7.961 | 1,716,425 | +0.03(+0.33%) |
Aug 04, 2020 | 7.866 | 7.961 | 7.861 | 7.935 | 3,537,315 | +0.08(+1.00%) |
Aug 03, 2020 | 7.840 | 7.935 | 7.805 | 7.857 | 3,431,426 | +0.14(+1.81%) |
Jul 31, 2020 | 7.691 | 7.718 | 7.604 | 7.718 | 4,226,120 | +0.03(+0.34%) |
Jul 30, 2020 | 7.779 | 7.800 | 7.622 | 7.691 | 3,574,846 | -0.25(-3.18%) |
Jul 29, 2020 | 7.901 | 7.953 | 7.857 | 7.944 | 3,699,903 | +0.10(+1.22%) |
Jul 28, 2020 | 7.752 | 7.857 | 7.744 | 7.848 | 3,420,578 | +0.02(+0.22%) |
Jul 27, 2020 | 7.761 | 7.848 | 7.744 | 7.831 | 2,805,317 | +0.07(+0.90%) |
Jul 24, 2020 | 7.770 | 7.787 | 7.683 | 7.761 | 3,118,962 | -0.04(-0.56%) |
Jul 23, 2020 | 7.848 | 7.887 | 7.787 | 7.805 | 2,799,268 | -0.08(-0.99%) |
Jul 22, 2020 | 7.909 | 7.935 | 7.870 | 7.883 | 2,103,823 | -0.01(-0.11%) |
Jul 21, 2020 | 7.961 | 8.027 | 7.883 | 7.892 | 3,312,735 | -0.02(-0.22%) |
Jul 20, 2020 | 7.813 | 7.927 | 7.796 | 7.909 | 2,035,844 | +0.16(+2.02%) |
Jul 17, 2020 | 7.813 | 7.813 | 7.752 | 7.752 | 1,575,783 | -0.07(-0.89%) |
Jul 16, 2020 | 7.813 | 7.874 | 7.787 | 7.822 | 2,399,183 | +0.01(+0.11%) |
Jul 15, 2020 | 7.752 | 7.831 | 7.726 | 7.813 | 2,290,462 | +0.06(+0.79%) |
Jul 14, 2020 | 7.622 | 7.770 | 7.622 | 7.752 | 3,437,403 | +0.05(+0.68%) |
Jul 13, 2020 | 7.779 | 7.813 | 7.683 | 7.700 | 5,911,886 | -0.03(-0.34%) |
Jul 10, 2020 | 7.700 | 7.744 | 7.635 | 7.726 | 4,873,493 | +0.04(+0.57%) |
Jul 09, 2020 | 7.831 | 7.840 | 7.657 | 7.683 | 6,255,205 | -0.07(-0.90%) |
Jul 08, 2020 | 7.744 | 7.787 | 7.718 | 7.752 | 6,153,844 | +0.23(+3.08%) |
Jul 07, 2020 | 7.643 | 7.676 | 7.520 | 7.520 | 5,917,608 | -0.10(-1.29%) |
Jul 06, 2020 | 7.651 | 7.692 | 7.594 | 7.618 | 8,201,183 | +0.04(+0.54%) |
Jul 02, 2020 | 7.627 | 7.663 | 7.578 | 7.578 | 4,008,056 | +0.13(+1.75%) |
Jul 01, 2020 | 7.512 | 7.537 | 7.406 | 7.447 | 3,241,967 | -0.06(-0.76%) |
Jun 30, 2020 | 7.553 | 7.590 | 7.480 | 7.504 | 4,277,842 | -0.04(-0.54%) |
Jun 29, 2020 | 7.529 | 7.553 | 7.492 | 7.545 | 3,680,718 | +0.02(+0.22%) |
Jun 26, 2020 | 7.643 | 7.647 | 7.520 | 7.529 | 3,573,793 | -0.16(-2.02%) |
Jun 25, 2020 | 7.618 | 7.692 | 7.586 | 7.684 | 4,708,015 | +0.04(+0.53%) |
Jun 24, 2020 | 7.610 | 7.659 | 7.480 | 7.643 | 6,231,583 | +0.02(+0.21%) |
Jun 23, 2020 | 7.651 | 7.712 | 7.623 | 7.627 | 4,074,921 | +0.06(+0.76%) |
Jun 22, 2020 | 7.627 | 7.690 | 7.569 | 7.569 | 6,392,655 | +0.07(+0.87%) |
Jun 19, 2020 | 7.659 | 7.696 | 7.496 | 7.504 | 7,246,171 | -0.02(-0.22%) |
Jun 18, 2020 | 7.545 | 7.627 | 7.504 | 7.520 | 3,959,164 | -0.07(-0.86%) |
Jun 17, 2020 | 7.610 | 7.627 | 7.516 | 7.586 | 7,077,586 | +0.01(+0.11%) |
Jun 16, 2020 | 7.627 | 7.692 | 7.545 | 7.578 | 3,900,383 | +0.00(+0.00%) |
Jun 15, 2020 | 7.398 | 7.590 | 7.382 | 7.578 | 3,613,729 | +0.07(+0.98%) |
Jun 12, 2020 | 7.520 | 7.541 | 7.365 | 7.504 | 3,645,558 | +0.18(+2.45%) |
Jun 11, 2020 | 7.578 | 7.590 | 7.294 | 7.324 | 4,951,695 | -0.46(-5.88%) |
Jun 10, 2020 | 7.757 | 7.814 | 7.643 | 7.782 | 7,806,408 | +0.03(+0.42%) |
Jun 09, 2020 | 7.757 | 7.806 | 7.704 | 7.749 | 4,840,808 | -0.02(-0.32%) |
Jun 08, 2020 | 7.782 | 7.798 | 7.704 | 7.774 | 3,598,312 | +0.09(+1.17%) |
Jun 05, 2020 | 7.692 | 7.798 | 7.639 | 7.684 | 5,933,216 | +0.28(+3.75%) |
Jun 04, 2020 | 7.602 | 7.618 | 7.365 | 7.406 | 6,323,889 | -0.33(-4.32%) |
Jun 03, 2020 | 7.790 | 7.888 | 7.684 | 7.741 | 7,449,818 | +0.11(+1.50%) |
Jun 02, 2020 | 7.676 | 7.741 | 7.578 | 7.627 | 5,290,997 | +0.10(+1.30%) |