Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.478 | 8.500 | 8.420 | 8.434 | 415,095 | -0.04(-0.52%) |
Aug 28, 2020 | 8.471 | 8.478 | 8.423 | 8.478 | 400,108 | +0.02(+0.26%) |
Aug 27, 2020 | 8.398 | 8.456 | 8.390 | 8.456 | 330,031 | +0.06(+0.70%) |
Aug 26, 2020 | 8.383 | 8.416 | 8.361 | 8.398 | 462,947 | +0.01(+0.09%) |
Aug 25, 2020 | 8.361 | 8.412 | 8.361 | 8.390 | 383,570 | +0.01(+0.18%) |
Aug 24, 2020 | 8.368 | 8.405 | 8.353 | 8.376 | 481,315 | +0.07(+0.79%) |
Aug 21, 2020 | 8.309 | 8.309 | 8.265 | 8.309 | 450,514 | +0.00(+0.04%) |
Aug 20, 2020 | 8.204 | 8.306 | 8.168 | 8.306 | 472,155 | +0.06(+0.71%) |
Aug 19, 2020 | 8.226 | 8.270 | 8.225 | 8.248 | 358,847 | +0.04(+0.53%) |
Aug 18, 2020 | 8.335 | 8.379 | 8.175 | 8.204 | 1,110,944 | -0.15(-1.83%) |
Aug 17, 2020 | 8.306 | 8.357 | 8.292 | 8.357 | 598,912 | +0.08(+0.97%) |
Aug 14, 2020 | 8.226 | 8.277 | 8.182 | 8.277 | 437,675 | +0.07(+0.80%) |
Aug 13, 2020 | 8.255 | 8.277 | 8.212 | 8.212 | 314,125 | -0.05(-0.62%) |
Aug 12, 2020 | 8.182 | 8.263 | 8.175 | 8.263 | 359,853 | +0.11(+1.34%) |
Aug 11, 2020 | 8.190 | 8.233 | 8.124 | 8.153 | 384,222 | +0.00(+0.00%) |
Aug 10, 2020 | 8.146 | 8.197 | 8.124 | 8.153 | 427,244 | +0.02(+0.27%) |
Aug 07, 2020 | 8.131 | 8.153 | 8.102 | 8.131 | 619,662 | -0.01(-0.09%) |
Aug 06, 2020 | 8.153 | 8.182 | 8.124 | 8.139 | 328,757 | -0.01(-0.09%) |
Aug 05, 2020 | 8.139 | 8.168 | 8.131 | 8.146 | 392,516 | +0.00(+0.00%) |
Aug 04, 2020 | 8.073 | 8.146 | 8.058 | 8.146 | 307,052 | +0.06(+0.72%) |
Aug 03, 2020 | 8.008 | 8.099 | 8.002 | 8.088 | 363,863 | +0.10(+1.28%) |
Jul 31, 2020 | 8.022 | 8.022 | 7.927 | 7.986 | 493,397 | +0.01(+0.18%) |
Jul 30, 2020 | 7.949 | 7.971 | 7.884 | 7.971 | 489,156 | -0.03(-0.36%) |
Jul 29, 2020 | 7.906 | 8.000 | 7.906 | 8.000 | 280,116 | +0.10(+1.29%) |
Jul 28, 2020 | 7.898 | 7.957 | 7.884 | 7.898 | 476,106 | -0.01(-0.09%) |
Jul 27, 2020 | 7.876 | 7.942 | 7.869 | 7.906 | 264,941 | +0.02(+0.28%) |
Jul 24, 2020 | 7.869 | 7.913 | 7.840 | 7.884 | 327,879 | -0.01(-0.18%) |
Jul 23, 2020 | 8.000 | 8.015 | 7.884 | 7.898 | 440,661 | -0.10(-1.24%) |
Jul 22, 2020 | 7.997 | 8.004 | 7.961 | 7.997 | 383,097 | +0.01(+0.18%) |
Jul 21, 2020 | 8.019 | 8.033 | 7.975 | 7.983 | 382,436 | +0.02(+0.27%) |
Jul 20, 2020 | 7.947 | 7.968 | 7.910 | 7.961 | 374,090 | +0.02(+0.27%) |
Jul 17, 2020 | 7.932 | 7.954 | 7.874 | 7.939 | 367,323 | +0.03(+0.37%) |
Jul 16, 2020 | 7.853 | 7.925 | 7.838 | 7.910 | 401,054 | +0.01(+0.09%) |
Jul 15, 2020 | 7.918 | 7.961 | 7.866 | 7.903 | 314,945 | +0.07(+0.83%) |
Jul 14, 2020 | 7.701 | 7.853 | 7.701 | 7.838 | 408,999 | +0.05(+0.65%) |
Jul 13, 2020 | 7.881 | 7.961 | 7.780 | 7.787 | 725,867 | -0.09(-1.19%) |
Jul 10, 2020 | 7.802 | 7.910 | 7.802 | 7.881 | 372,302 | +0.04(+0.55%) |
Jul 09, 2020 | 7.910 | 7.932 | 7.780 | 7.838 | 572,945 | -0.10(-1.27%) |
Jul 08, 2020 | 7.889 | 7.939 | 7.831 | 7.939 | 496,042 | +0.10(+1.29%) |
Jul 07, 2020 | 7.874 | 7.925 | 7.838 | 7.838 | 432,660 | -0.04(-0.55%) |
Jul 06, 2020 | 7.925 | 7.944 | 7.845 | 7.881 | 534,115 | +0.04(+0.46%) |
Jul 02, 2020 | 7.889 | 7.928 | 7.824 | 7.845 | 463,856 | +0.01(+0.18%) |
Jul 01, 2020 | 7.816 | 7.856 | 7.795 | 7.831 | 423,965 | +0.04(+0.46%) |
Jun 30, 2020 | 7.636 | 7.824 | 7.599 | 7.795 | 934,111 | +0.20(+2.57%) |
Jun 29, 2020 | 7.571 | 7.628 | 7.542 | 7.599 | 450,904 | +0.00(+0.00%) |
Jun 26, 2020 | 7.672 | 7.686 | 7.563 | 7.599 | 474,920 | -0.08(-1.04%) |
Jun 25, 2020 | 7.614 | 7.701 | 7.599 | 7.679 | 465,251 | +0.00(+0.00%) |
Jun 24, 2020 | 7.845 | 7.845 | 7.614 | 7.679 | 461,712 | -0.20(-2.48%) |
Jun 23, 2020 | 7.838 | 7.903 | 7.831 | 7.874 | 351,084 | +0.09(+1.11%) |
Jun 22, 2020 | 7.773 | 7.809 | 7.708 | 7.787 | 339,111 | +0.01(+0.13%) |
Jun 19, 2020 | 7.791 | 7.806 | 7.698 | 7.777 | 514,882 | +0.06(+0.74%) |
Jun 18, 2020 | 7.720 | 7.748 | 7.677 | 7.720 | 422,712 | -0.01(-0.19%) |
Jun 17, 2020 | 7.777 | 7.791 | 7.698 | 7.734 | 422,844 | +0.00(+0.00%) |
Jun 16, 2020 | 7.799 | 7.820 | 7.662 | 7.734 | 468,285 | +0.14(+1.89%) |
Jun 15, 2020 | 7.354 | 7.612 | 7.332 | 7.591 | 565,493 | +0.05(+0.67%) |
Jun 12, 2020 | 7.641 | 7.669 | 7.433 | 7.540 | 587,361 | +0.09(+1.25%) |
Jun 11, 2020 | 7.684 | 7.747 | 7.404 | 7.447 | 1,162,754 | -0.40(-5.12%) |
Jun 10, 2020 | 7.899 | 7.899 | 7.813 | 7.849 | 444,609 | -0.01(-0.09%) |
Jun 09, 2020 | 7.949 | 7.949 | 7.842 | 7.856 | 521,681 | -0.11(-1.44%) |
Jun 08, 2020 | 7.964 | 7.971 | 7.885 | 7.971 | 490,215 | +0.07(+0.91%) |
Jun 05, 2020 | 7.892 | 7.928 | 7.842 | 7.899 | 531,747 | +0.14(+1.76%) |
Jun 04, 2020 | 7.756 | 7.813 | 7.756 | 7.763 | 578,916 | -0.06(-0.82%) |
Jun 03, 2020 | 7.734 | 7.849 | 7.734 | 7.827 | 462,454 | +0.12(+1.58%) |
Jun 02, 2020 | 7.677 | 7.713 | 7.655 | 7.705 | 439,595 | +0.01(+0.19%) |