Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.121 | 9.297 | 9.065 | 9.130 | 84,784 | +0.12(+1.34%) |
Aug 28, 2020 | 8.926 | 9.372 | 8.889 | 9.010 | 159,069 | +0.08(+0.94%) |
Aug 27, 2020 | 8.944 | 9.121 | 8.833 | 8.926 | 37,885 | +0.06(+0.63%) |
Aug 26, 2020 | 9.010 | 9.103 | 8.852 | 8.870 | 85,458 | -0.14(-1.55%) |
Aug 25, 2020 | 8.870 | 9.037 | 8.861 | 9.010 | 110,928 | +0.07(+0.73%) |
Aug 24, 2020 | 8.991 | 9.037 | 8.907 | 8.944 | 121,077 | +0.09(+1.00%) |
Aug 21, 2020 | 9.056 | 9.075 | 8.814 | 8.856 | 32,050 | -0.14(-1.60%) |
Aug 20, 2020 | 9.223 | 9.298 | 8.833 | 9.000 | 69,483 | -0.06(-0.62%) |
Aug 19, 2020 | 8.833 | 9.085 | 8.814 | 9.056 | 88,103 | +0.47(+5.53%) |
Aug 18, 2020 | 9.056 | 9.056 | 8.405 | 8.582 | 8,500 | -0.35(-3.95%) |
Aug 17, 2020 | 8.415 | 9.437 | 8.377 | 8.935 | 74,421 | +0.57(+6.78%) |
Aug 14, 2020 | 8.173 | 8.415 | 7.987 | 8.368 | 25,382 | +0.13(+1.58%) |
Aug 13, 2020 | 8.201 | 8.368 | 8.191 | 8.238 | 15,796 | -0.04(-0.45%) |
Aug 12, 2020 | 8.359 | 8.359 | 7.903 | 8.275 | 31,474 | +0.13(+1.60%) |
Aug 11, 2020 | 8.340 | 8.489 | 8.145 | 8.145 | 17,329 | +0.02(+0.23%) |
Aug 10, 2020 | 8.163 | 8.331 | 8.126 | 8.126 | 32,914 | +0.11(+1.39%) |
Aug 07, 2020 | 7.513 | 8.238 | 7.303 | 8.015 | 17,746 | +0.49(+6.55%) |
Aug 06, 2020 | 7.531 | 7.531 | 6.527 | 7.522 | 90,034 | +0.05(+0.62%) |
Aug 05, 2020 | 7.113 | 7.559 | 6.973 | 7.475 | 162,178 | +0.62(+9.09%) |
Aug 04, 2020 | 6.657 | 6.862 | 6.657 | 6.852 | 34,783 | +0.11(+1.66%) |
Aug 03, 2020 | 6.629 | 6.741 | 6.601 | 6.741 | 19,391 | +0.19(+2.84%) |
Jul 31, 2020 | 6.732 | 6.732 | 6.369 | 6.555 | 12,583 | -0.14(-2.05%) |
Jul 30, 2020 | 6.655 | 6.766 | 6.544 | 6.692 | 23,278 | -0.02(-0.28%) |
Jul 29, 2020 | 6.655 | 6.812 | 6.655 | 6.711 | 34,975 | +0.17(+2.54%) |
Jul 28, 2020 | 6.609 | 6.720 | 6.544 | 6.544 | 14,445 | -0.14(-2.07%) |
Jul 27, 2020 | 6.590 | 6.701 | 6.507 | 6.683 | 18,951 | +0.16(+2.41%) |
Jul 24, 2020 | 6.581 | 6.609 | 6.461 | 6.526 | 23,584 | -0.03(-0.42%) |
Jul 23, 2020 | 6.627 | 6.674 | 6.452 | 6.553 | 8,740 | -0.15(-2.21%) |
Jul 22, 2020 | 6.665 | 6.701 | 6.616 | 6.701 | 6,594 | -0.02(-0.28%) |
Jul 21, 2020 | 6.581 | 6.720 | 6.572 | 6.720 | 18,559 | +0.18(+2.68%) |
Jul 20, 2020 | 6.406 | 6.563 | 6.341 | 6.544 | 11,860 | +0.05(+0.71%) |
Jul 17, 2020 | 6.313 | 6.581 | 6.313 | 6.498 | 8,222 | +0.14(+2.18%) |
Jul 16, 2020 | 6.359 | 6.447 | 6.359 | 6.359 | 7,371 | +0.03(+0.44%) |
Jul 15, 2020 | 6.655 | 6.720 | 6.211 | 6.332 | 40,201 | -0.22(-3.38%) |
Jul 14, 2020 | 6.211 | 6.553 | 6.150 | 6.553 | 14,778 | +0.41(+6.62%) |
Jul 13, 2020 | 6.627 | 6.674 | 6.110 | 6.147 | 16,322 | -0.43(-6.47%) |
Jul 10, 2020 | 6.618 | 6.627 | 6.438 | 6.572 | 12,225 | -0.05(-0.70%) |
Jul 09, 2020 | 6.581 | 6.646 | 6.184 | 6.618 | 52,302 | +0.06(+0.99%) |
Jul 08, 2020 | 6.211 | 6.590 | 6.211 | 6.553 | 10,335 | +0.15(+2.31%) |
Jul 07, 2020 | 6.498 | 6.748 | 6.332 | 6.406 | 14,592 | -0.13(-1.98%) |
Jul 06, 2020 | 6.563 | 6.563 | 6.489 | 6.535 | 11,286 | +0.07(+1.14%) |
Jul 02, 2020 | 6.507 | 6.563 | 6.416 | 6.461 | 9,736 | -0.05(-0.71%) |
Jul 01, 2020 | 6.304 | 6.516 | 6.054 | 6.507 | 32,279 | +0.30(+4.76%) |
Jun 30, 2020 | 6.433 | 6.563 | 6.202 | 6.211 | 94,317 | -0.17(-2.61%) |
Jun 29, 2020 | 6.979 | 7.284 | 6.378 | 6.378 | 71,369 | -0.39(-5.74%) |
Jun 26, 2020 | 5.722 | 7.432 | 5.454 | 6.766 | 191,708 | +0.89(+15.09%) |
Jun 25, 2020 | 5.777 | 5.916 | 5.480 | 5.879 | 32,923 | +0.10(+1.76%) |
Jun 24, 2020 | 5.925 | 6.230 | 5.685 | 5.777 | 28,988 | -0.50(-7.95%) |
Jun 23, 2020 | 5.971 | 6.461 | 5.666 | 6.276 | 18,309 | +0.45(+7.78%) |
Jun 22, 2020 | 5.444 | 5.879 | 5.389 | 5.823 | 25,153 | +0.44(+8.25%) |
Jun 19, 2020 | 5.527 | 5.546 | 5.380 | 5.380 | 41,435 | -0.27(-4.75%) |
Jun 18, 2020 | 5.315 | 5.906 | 5.279 | 5.648 | 74,489 | +0.19(+3.56%) |
Jun 17, 2020 | 5.980 | 6.184 | 5.454 | 5.454 | 23,622 | -0.55(-9.09%) |
Jun 16, 2020 | 5.638 | 6.470 | 5.638 | 5.999 | 88,022 | +0.45(+8.17%) |
Jun 15, 2020 | 5.259 | 5.555 | 5.259 | 5.546 | 10,263 | +0.14(+2.56%) |
Jun 12, 2020 | 5.703 | 5.863 | 5.361 | 5.407 | 18,716 | -0.09(-1.68%) |
Jun 11, 2020 | 5.809 | 6.054 | 5.419 | 5.500 | 59,057 | -0.79(-12.50%) |
Jun 10, 2020 | 6.489 | 6.489 | 5.953 | 6.285 | 71,188 | -0.16(-2.44%) |
Jun 09, 2020 | 6.415 | 6.489 | 6.267 | 6.443 | 25,538 | -0.06(-0.85%) |
Jun 08, 2020 | 6.341 | 6.563 | 6.341 | 6.498 | 48,070 | +0.18(+2.93%) |
Jun 05, 2020 | 6.036 | 6.470 | 5.754 | 6.313 | 52,795 | +0.61(+10.70%) |
Jun 04, 2020 | 5.500 | 5.731 | 5.333 | 5.703 | 31,516 | +0.17(+3.01%) |
Jun 03, 2020 | 5.093 | 5.590 | 5.084 | 5.537 | 26,642 | +0.44(+8.71%) |
Jun 02, 2020 | 5.185 | 5.241 | 4.945 | 5.093 | 19,716 | -0.09(-1.78%) |