Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.210 | 9.326 | 9.147 | 9.152 | 766,795 | -0.12(-1.26%) |
Aug 28, 2020 | 9.326 | 9.346 | 9.055 | 9.268 | 663,352 | +0.02(+0.21%) |
Aug 27, 2020 | 8.997 | 9.297 | 8.997 | 9.249 | 867,574 | +0.26(+2.91%) |
Aug 26, 2020 | 8.919 | 9.258 | 8.919 | 8.987 | 1,311,414 | +0.00(+0.00%) |
Aug 25, 2020 | 9.055 | 9.152 | 8.735 | 8.987 | 1,960,384 | +0.01(+0.11%) |
Aug 24, 2020 | 9.016 | 9.098 | 8.890 | 8.977 | 1,493,112 | +0.05(+0.54%) |
Aug 21, 2020 | 8.968 | 9.074 | 8.914 | 8.929 | 854,178 | -0.09(-0.97%) |
Aug 20, 2020 | 9.055 | 9.191 | 8.997 | 9.016 | 1,353,313 | -0.20(-2.21%) |
Aug 19, 2020 | 9.326 | 9.443 | 9.176 | 9.220 | 625,343 | -0.09(-0.94%) |
Aug 18, 2020 | 9.414 | 9.510 | 9.278 | 9.307 | 544,508 | -0.14(-1.44%) |
Aug 17, 2020 | 9.452 | 9.559 | 9.414 | 9.443 | 546,547 | -0.04(-0.41%) |
Aug 14, 2020 | 9.452 | 9.598 | 9.404 | 9.481 | 1,215,923 | -0.06(-0.61%) |
Aug 13, 2020 | 9.685 | 9.763 | 9.472 | 9.540 | 1,000,431 | -0.22(-2.28%) |
Aug 12, 2020 | 9.850 | 9.898 | 9.690 | 9.763 | 783,613 | +0.03(+0.30%) |
Aug 11, 2020 | 9.918 | 9.937 | 9.666 | 9.733 | 1,020,375 | -0.06(-0.59%) |
Aug 10, 2020 | 9.840 | 9.918 | 9.709 | 9.792 | 762,066 | -0.05(-0.49%) |
Aug 07, 2020 | 9.452 | 9.937 | 9.452 | 9.840 | 1,034,690 | +0.29(+3.05%) |
Aug 06, 2020 | 9.423 | 9.598 | 9.423 | 9.549 | 1,104,201 | +0.06(+0.61%) |
Aug 05, 2020 | 9.588 | 9.656 | 9.375 | 9.491 | 1,464,068 | +0.03(+0.31%) |
Aug 04, 2020 | 9.772 | 9.898 | 9.394 | 9.462 | 952,750 | -0.34(-3.46%) |
Aug 03, 2020 | 10.06 | 10.09 | 9.719 | 9.801 | 1,355,966 | +0.26(+2.74%) |
Jul 31, 2020 | 9.685 | 9.840 | 9.171 | 9.540 | 919,162 | +0.29(+3.14%) |
Jul 30, 2020 | 9.181 | 9.297 | 9.016 | 9.249 | 614,429 | -0.11(-1.14%) |
Jul 29, 2020 | 9.433 | 9.481 | 9.181 | 9.355 | 774,261 | -0.01(-0.10%) |
Jul 28, 2020 | 9.394 | 9.549 | 9.336 | 9.365 | 807,865 | -0.10(-1.02%) |
Jul 27, 2020 | 9.161 | 9.481 | 9.161 | 9.462 | 773,056 | +0.24(+2.63%) |
Jul 24, 2020 | 9.423 | 9.491 | 9.132 | 9.220 | 732,772 | -0.18(-1.96%) |
Jul 23, 2020 | 9.433 | 9.559 | 9.278 | 9.404 | 791,233 | +0.02(+0.21%) |
Jul 22, 2020 | 9.278 | 9.414 | 9.234 | 9.384 | 513,195 | +0.04(+0.41%) |
Jul 21, 2020 | 9.258 | 9.530 | 9.258 | 9.346 | 750,918 | +0.16(+1.69%) |
Jul 20, 2020 | 9.375 | 9.462 | 9.152 | 9.191 | 564,157 | -0.25(-2.67%) |
Jul 17, 2020 | 9.384 | 9.496 | 9.301 | 9.443 | 598,265 | +0.05(+0.52%) |
Jul 16, 2020 | 9.355 | 9.491 | 9.239 | 9.394 | 502,132 | -0.02(-0.21%) |
Jul 15, 2020 | 9.355 | 9.510 | 9.297 | 9.414 | 757,823 | +0.33(+3.63%) |
Jul 14, 2020 | 8.774 | 9.094 | 8.735 | 9.084 | 609,401 | +0.33(+3.77%) |
Jul 13, 2020 | 8.968 | 8.987 | 8.667 | 8.754 | 771,594 | -0.16(-1.74%) |
Jul 10, 2020 | 8.570 | 8.929 | 8.541 | 8.909 | 656,235 | +0.30(+3.49%) |
Jul 09, 2020 | 8.851 | 8.890 | 8.444 | 8.609 | 1,022,198 | -0.27(-3.06%) |
Jul 08, 2020 | 8.696 | 8.919 | 8.604 | 8.880 | 796,060 | +0.14(+1.55%) |
Jul 07, 2020 | 8.997 | 8.997 | 8.725 | 8.745 | 617,378 | -0.35(-3.84%) |
Jul 06, 2020 | 9.220 | 9.239 | 8.900 | 9.094 | 619,829 | +0.06(+0.64%) |
Jul 02, 2020 | 9.375 | 9.481 | 9.006 | 9.035 | 741,643 | -0.14(-1.48%) |
Jul 01, 2020 | 9.336 | 9.481 | 9.074 | 9.171 | 889,678 | -0.13(-1.36%) |
Jun 30, 2020 | 9.045 | 9.394 | 8.958 | 9.297 | 1,020,018 | +0.21(+2.35%) |
Jun 29, 2020 | 8.958 | 9.200 | 8.909 | 9.084 | 886,007 | +0.26(+2.97%) |
Jun 26, 2020 | 8.871 | 8.932 | 8.716 | 8.822 | 2,435,559 | -0.11(-1.19%) |
Jun 25, 2020 | 8.609 | 8.948 | 8.531 | 8.929 | 980,422 | +0.26(+3.02%) |
Jun 24, 2020 | 8.955 | 9.013 | 8.590 | 8.667 | 910,023 | -0.41(-4.55%) |
Jun 23, 2020 | 9.061 | 9.176 | 8.955 | 9.080 | 617,081 | +0.11(+1.18%) |
Jun 22, 2020 | 8.792 | 8.984 | 8.667 | 8.975 | 928,383 | +0.09(+0.97%) |
Jun 19, 2020 | 9.234 | 9.311 | 8.874 | 8.888 | 1,312,663 | -0.23(-2.53%) |
Jun 18, 2020 | 9.061 | 9.378 | 8.965 | 9.119 | 536,902 | +0.00(+0.00%) |
Jun 17, 2020 | 9.465 | 9.513 | 9.099 | 9.119 | 776,701 | -0.38(-4.04%) |
Jun 16, 2020 | 9.541 | 9.762 | 9.215 | 9.503 | 955,763 | +0.41(+4.55%) |
Jun 15, 2020 | 8.590 | 9.215 | 8.552 | 9.090 | 1,066,655 | +0.08(+0.85%) |
Jun 12, 2020 | 9.032 | 9.085 | 8.590 | 9.013 | 1,367,509 | +0.39(+4.57%) |
Jun 11, 2020 | 8.850 | 9.282 | 8.619 | 8.619 | 2,061,519 | -0.78(-8.28%) |
Jun 10, 2020 | 9.993 | 10.14 | 9.359 | 9.397 | 1,013,413 | -0.64(-6.41%) |
Jun 09, 2020 | 10.17 | 10.38 | 9.695 | 10.04 | 1,176,044 | -0.37(-3.60%) |
Jun 08, 2020 | 10.33 | 10.51 | 10.29 | 10.42 | 930,303 | +0.25(+2.46%) |
Jun 05, 2020 | 10.03 | 10.40 | 9.983 | 10.17 | 1,365,011 | +0.49(+5.06%) |
Jun 04, 2020 | 9.388 | 9.676 | 9.378 | 9.676 | 1,239,830 | +0.20(+2.13%) |
Jun 03, 2020 | 9.368 | 9.647 | 9.263 | 9.474 | 1,128,434 | +0.29(+3.14%) |
Jun 02, 2020 | 9.051 | 9.359 | 9.051 | 9.186 | 789,481 | +0.27(+3.02%) |