Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.917 | 8.917 | 8.735 | 8.735 | 38,604 | -0.21(-2.35%) |
Aug 28, 2020 | 8.783 | 8.974 | 8.735 | 8.945 | 80,758 | +0.21(+2.40%) |
Aug 27, 2020 | 8.697 | 8.735 | 8.575 | 8.735 | 231,065 | +0.07(+0.77%) |
Aug 26, 2020 | 8.926 | 8.955 | 8.650 | 8.669 | 237,707 | -0.27(-2.99%) |
Aug 25, 2020 | 9.146 | 9.189 | 8.883 | 8.936 | 188,156 | -0.11(-1.27%) |
Aug 24, 2020 | 8.755 | 9.079 | 8.659 | 9.051 | 119,036 | +0.45(+5.22%) |
Aug 21, 2020 | 8.793 | 8.845 | 8.573 | 8.602 | 146,224 | -0.30(-3.33%) |
Aug 20, 2020 | 9.146 | 9.146 | 8.898 | 8.898 | 105,196 | -0.36(-3.92%) |
Aug 19, 2020 | 9.261 | 9.451 | 9.227 | 9.261 | 65,398 | -0.03(-0.31%) |
Aug 18, 2020 | 9.423 | 9.518 | 9.251 | 9.289 | 965,214 | -0.21(-2.21%) |
Aug 17, 2020 | 9.614 | 9.614 | 9.434 | 9.499 | 98,647 | -0.12(-1.29%) |
Aug 14, 2020 | 9.451 | 9.623 | 9.366 | 9.623 | 82,853 | +0.08(+0.80%) |
Aug 13, 2020 | 9.652 | 9.700 | 9.480 | 9.547 | 305,596 | -0.20(-2.06%) |
Aug 12, 2020 | 9.814 | 9.843 | 9.585 | 9.747 | 194,704 | +0.09(+0.89%) |
Aug 11, 2020 | 9.805 | 10.03 | 9.604 | 9.662 | 395,237 | +0.10(+1.00%) |
Aug 10, 2020 | 9.222 | 9.595 | 9.179 | 9.566 | 185,923 | +0.42(+4.59%) |
Aug 07, 2020 | 9.060 | 9.146 | 8.888 | 9.146 | 100,765 | +0.07(+0.74%) |
Aug 06, 2020 | 9.299 | 9.299 | 9.060 | 9.079 | 90,715 | -0.23(-2.46%) |
Aug 05, 2020 | 9.203 | 9.432 | 9.189 | 9.308 | 108,554 | +0.30(+3.28%) |
Aug 04, 2020 | 8.716 | 9.070 | 8.716 | 9.012 | 89,263 | +0.28(+3.17%) |
Aug 03, 2020 | 8.535 | 8.821 | 8.468 | 8.735 | 94,562 | +0.20(+2.35%) |
Jul 31, 2020 | 8.650 | 8.659 | 8.382 | 8.535 | 94,375 | -0.16(-1.87%) |
Jul 30, 2020 | 8.821 | 8.821 | 8.573 | 8.697 | 157,680 | -0.25(-2.77%) |
Jul 29, 2020 | 8.783 | 8.965 | 8.733 | 8.945 | 169,791 | +0.18(+2.07%) |
Jul 28, 2020 | 8.926 | 9.041 | 8.745 | 8.764 | 61,503 | -0.29(-3.16%) |
Jul 27, 2020 | 8.984 | 9.060 | 8.840 | 9.051 | 107,904 | +0.10(+1.07%) |
Jul 24, 2020 | 8.907 | 9.040 | 8.850 | 8.955 | 164,555 | +0.00(+0.00%) |
Jul 23, 2020 | 8.707 | 8.965 | 8.626 | 8.955 | 203,504 | +0.29(+3.30%) |
Jul 22, 2020 | 8.774 | 8.774 | 8.602 | 8.669 | 138,657 | -0.20(-2.26%) |
Jul 21, 2020 | 8.525 | 8.993 | 8.507 | 8.869 | 247,403 | +0.63(+7.65%) |
Jul 20, 2020 | 8.277 | 8.468 | 8.220 | 8.239 | 102,257 | +0.00(+0.00%) |
Jul 17, 2020 | 8.382 | 8.497 | 8.206 | 8.239 | 145,491 | -0.12(-1.48%) |
Jul 16, 2020 | 8.354 | 8.516 | 8.191 | 8.363 | 214,970 | -0.09(-1.02%) |
Jul 15, 2020 | 8.344 | 8.516 | 8.239 | 8.449 | 312,044 | +0.34(+4.24%) |
Jul 14, 2020 | 7.618 | 8.105 | 7.590 | 8.105 | 289,546 | +0.41(+5.34%) |
Jul 13, 2020 | 7.981 | 7.981 | 7.676 | 7.695 | 352,834 | -0.16(-2.07%) |
Jul 10, 2020 | 7.599 | 7.857 | 7.552 | 7.857 | 128,313 | +0.22(+2.88%) |
Jul 09, 2020 | 8.077 | 8.096 | 7.628 | 7.638 | 473,401 | -0.49(-5.99%) |
Jul 08, 2020 | 8.096 | 8.268 | 7.988 | 8.124 | 198,579 | +0.06(+0.71%) |
Jul 07, 2020 | 8.239 | 8.258 | 8.067 | 8.067 | 191,056 | -0.32(-3.76%) |
Jul 06, 2020 | 8.277 | 8.468 | 8.172 | 8.382 | 183,022 | +0.29(+3.54%) |
Jul 02, 2020 | 8.201 | 8.339 | 8.067 | 8.096 | 121,609 | +0.09(+1.07%) |
Jul 01, 2020 | 8.268 | 8.401 | 7.991 | 8.010 | 146,185 | -0.21(-2.56%) |
Jun 30, 2020 | 7.991 | 8.296 | 7.876 | 8.220 | 403,378 | +0.19(+2.38%) |
Jun 29, 2020 | 7.876 | 8.134 | 7.819 | 8.029 | 212,224 | +0.19(+2.44%) |
Jun 26, 2020 | 8.124 | 8.124 | 7.781 | 7.838 | 243,742 | -0.38(-4.65%) |
Jun 25, 2020 | 7.790 | 8.258 | 7.767 | 8.220 | 202,353 | +0.30(+3.73%) |
Jun 24, 2020 | 8.468 | 8.468 | 7.849 | 7.924 | 303,974 | -0.70(-8.08%) |
Jun 23, 2020 | 8.726 | 8.793 | 8.583 | 8.621 | 242,061 | -0.01(-0.11%) |
Jun 22, 2020 | 8.535 | 8.640 | 8.430 | 8.630 | 158,157 | +0.04(+0.44%) |
Jun 19, 2020 | 9.041 | 9.070 | 8.554 | 8.592 | 1,063,376 | -0.19(-2.17%) |
Jun 18, 2020 | 8.640 | 8.943 | 8.545 | 8.783 | 250,876 | +0.02(+0.22%) |
Jun 17, 2020 | 9.156 | 9.156 | 8.735 | 8.764 | 326,923 | -0.34(-3.77%) |
Jun 16, 2020 | 9.490 | 9.595 | 8.993 | 9.108 | 12,215,305 | +0.15(+1.71%) |
Jun 15, 2020 | 8.440 | 9.089 | 8.287 | 8.955 | 220,363 | +0.08(+0.90%) |
Jun 12, 2020 | 8.998 | 9.244 | 8.561 | 8.875 | 384,139 | +0.41(+4.83%) |
Jun 11, 2020 | 8.837 | 9.160 | 8.466 | 8.466 | 485,368 | -1.31(-13.42%) |
Jun 10, 2020 | 10.39 | 10.39 | 9.693 | 9.778 | 713,707 | -0.80(-7.55%) |
Jun 09, 2020 | 10.87 | 10.87 | 10.35 | 10.58 | 545,256 | -0.76(-6.71%) |
Jun 08, 2020 | 10.93 | 11.35 | 10.64 | 11.34 | 781,442 | +1.17(+11.51%) |
Jun 05, 2020 | 9.931 | 10.28 | 9.855 | 10.17 | 468,663 | +0.99(+10.78%) |
Jun 04, 2020 | 8.799 | 9.236 | 8.704 | 9.179 | 1,168,361 | +0.35(+3.99%) |
Jun 03, 2020 | 8.799 | 8.865 | 8.712 | 8.827 | 506,265 | +0.24(+2.77%) |
Jun 02, 2020 | 8.295 | 8.656 | 8.295 | 8.589 | 412,440 | +0.36(+4.39%) |