Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.954 | 7.981 | 7.748 | 7.874 | 70,458 | -0.16(-2.01%) |
Aug 28, 2020 | 7.497 | 8.062 | 7.497 | 8.035 | 105,723 | +0.50(+6.66%) |
Aug 27, 2020 | 7.668 | 7.836 | 7.435 | 7.533 | 208,724 | -0.16(-2.10%) |
Aug 26, 2020 | 7.856 | 7.874 | 7.641 | 7.694 | 114,416 | -0.17(-2.16%) |
Aug 25, 2020 | 8.097 | 8.097 | 7.838 | 7.865 | 66,824 | -0.15(-1.90%) |
Aug 24, 2020 | 7.775 | 8.071 | 7.703 | 8.017 | 126,835 | +0.25(+3.23%) |
Aug 21, 2020 | 7.793 | 7.838 | 7.712 | 7.766 | 72,677 | -0.09(-1.14%) |
Aug 20, 2020 | 7.793 | 7.874 | 7.721 | 7.856 | 90,775 | +0.01(+0.11%) |
Aug 19, 2020 | 7.999 | 7.999 | 7.793 | 7.847 | 99,992 | -0.13(-1.68%) |
Aug 18, 2020 | 8.527 | 8.527 | 7.900 | 7.981 | 127,766 | -0.56(-6.51%) |
Aug 17, 2020 | 8.635 | 8.644 | 8.456 | 8.536 | 110,675 | -0.10(-1.14%) |
Aug 14, 2020 | 8.393 | 8.662 | 8.250 | 8.635 | 117,110 | +0.24(+2.88%) |
Aug 13, 2020 | 8.250 | 8.474 | 8.169 | 8.393 | 105,651 | +0.13(+1.63%) |
Aug 12, 2020 | 7.945 | 8.303 | 7.936 | 8.259 | 127,533 | +0.38(+4.77%) |
Aug 11, 2020 | 7.766 | 8.214 | 7.766 | 7.882 | 130,823 | +0.10(+1.27%) |
Aug 10, 2020 | 7.829 | 8.009 | 7.757 | 7.784 | 87,749 | -0.10(-1.25%) |
Aug 07, 2020 | 7.838 | 7.936 | 7.659 | 7.882 | 84,734 | +0.04(+0.57%) |
Aug 06, 2020 | 7.927 | 8.035 | 7.721 | 7.838 | 121,551 | -0.09(-1.13%) |
Aug 05, 2020 | 7.909 | 7.972 | 7.730 | 7.927 | 120,114 | +0.04(+0.45%) |
Aug 04, 2020 | 7.632 | 8.008 | 7.632 | 7.891 | 156,172 | +0.17(+2.20%) |
Aug 03, 2020 | 7.793 | 7.963 | 7.650 | 7.721 | 109,854 | -0.07(-0.92%) |
Jul 31, 2020 | 8.088 | 8.126 | 7.703 | 7.793 | 223,949 | -0.31(-3.87%) |
Jul 30, 2020 | 8.196 | 8.277 | 8.062 | 8.106 | 108,923 | -0.23(-2.79%) |
Jul 29, 2020 | 7.882 | 8.420 | 7.874 | 8.339 | 195,557 | +0.47(+5.92%) |
Jul 28, 2020 | 7.927 | 7.927 | 7.703 | 7.874 | 125,520 | +0.13(+1.74%) |
Jul 27, 2020 | 8.017 | 8.115 | 7.721 | 7.739 | 203,510 | -0.30(-3.68%) |
Jul 24, 2020 | 7.900 | 8.151 | 7.811 | 8.035 | 122,245 | +0.11(+1.36%) |
Jul 23, 2020 | 7.891 | 8.017 | 7.811 | 7.927 | 108,835 | -0.03(-0.34%) |
Jul 22, 2020 | 7.856 | 7.972 | 7.668 | 7.954 | 177,632 | +0.07(+0.91%) |
Jul 21, 2020 | 7.909 | 8.166 | 7.829 | 7.882 | 210,866 | +0.05(+0.69%) |
Jul 20, 2020 | 7.766 | 7.990 | 7.623 | 7.829 | 179,105 | +0.08(+1.04%) |
Jul 17, 2020 | 7.721 | 7.872 | 7.605 | 7.748 | 226,182 | +0.08(+1.05%) |
Jul 16, 2020 | 7.945 | 7.945 | 7.596 | 7.668 | 309,773 | -0.28(-3.49%) |
Jul 15, 2020 | 8.080 | 8.124 | 7.847 | 7.945 | 172,413 | -0.04(-0.56%) |
Jul 14, 2020 | 8.232 | 8.232 | 7.641 | 7.990 | 317,486 | -0.24(-2.94%) |
Jul 13, 2020 | 8.689 | 8.716 | 8.080 | 8.232 | 279,312 | -0.33(-3.87%) |
Jul 10, 2020 | 8.402 | 8.599 | 8.384 | 8.563 | 184,541 | +0.14(+1.70%) |
Jul 09, 2020 | 8.868 | 8.868 | 8.330 | 8.420 | 205,677 | -0.50(-5.62%) |
Jul 08, 2020 | 8.778 | 9.163 | 8.778 | 8.922 | 144,442 | +0.08(+0.91%) |
Jul 07, 2020 | 9.101 | 9.163 | 8.805 | 8.841 | 148,976 | -0.30(-3.24%) |
Jul 06, 2020 | 9.226 | 9.334 | 8.644 | 9.136 | 290,589 | +0.09(+0.99%) |
Jul 02, 2020 | 9.701 | 9.764 | 9.002 | 9.047 | 281,667 | -0.77(-7.85%) |
Jul 01, 2020 | 8.366 | 9.871 | 8.291 | 9.817 | 279,072 | +0.82(+9.05%) |
Jun 30, 2020 | 9.271 | 9.316 | 8.644 | 9.002 | 259,301 | -0.31(-3.37%) |
Jun 29, 2020 | 8.957 | 9.360 | 8.778 | 9.316 | 238,045 | +0.76(+8.90%) |
Jun 26, 2020 | 9.271 | 9.316 | 8.554 | 8.554 | 192,311 | -0.81(-8.61%) |
Jun 25, 2020 | 8.868 | 9.405 | 8.733 | 9.360 | 236,693 | +0.27(+2.96%) |
Jun 24, 2020 | 9.450 | 9.540 | 8.689 | 9.092 | 328,198 | -0.40(-4.25%) |
Jun 23, 2020 | 9.943 | 9.965 | 9.092 | 9.495 | 322,826 | -0.40(-4.07%) |
Jun 22, 2020 | 10.26 | 10.30 | 9.719 | 9.898 | 235,620 | -0.45(-4.33%) |
Jun 19, 2020 | 11.02 | 11.02 | 10.08 | 10.35 | 337,130 | -0.60(-5.52%) |
Jun 18, 2020 | 11.04 | 11.04 | 10.60 | 10.95 | 280,977 | +0.48(+4.56%) |
Jun 17, 2020 | 10.99 | 10.99 | 10.26 | 10.47 | 184,971 | -0.39(-3.60%) |
Jun 16, 2020 | 11.34 | 11.43 | 10.73 | 10.86 | 174,991 | -0.09(-0.79%) |
Jun 15, 2020 | 10.43 | 11.25 | 10.07 | 10.95 | 185,168 | +0.30(+2.86%) |
Jun 12, 2020 | 11.56 | 11.65 | 10.21 | 10.65 | 391,933 | -0.04(-0.41%) |
Jun 11, 2020 | 11.78 | 12.21 | 10.52 | 10.69 | 400,700 | -1.96(-15.46%) |
Jun 10, 2020 | 13.25 | 13.30 | 12.25 | 12.65 | 215,875 | -0.65(-4.90%) |
Jun 09, 2020 | 12.99 | 13.56 | 12.38 | 13.30 | 187,515 | +0.00(+0.00%) |
Jun 08, 2020 | 12.34 | 13.82 | 12.21 | 13.30 | 347,720 | +1.43(+12.09%) |
Jun 05, 2020 | 11.52 | 12.08 | 11.47 | 11.86 | 267,341 | +0.39(+3.41%) |
Jun 04, 2020 | 11.73 | 12.17 | 11.30 | 11.47 | 232,671 | -0.48(-4.00%) |
Jun 03, 2020 | 11.95 | 12.34 | 11.73 | 11.95 | 133,969 | +0.00(+0.00%) |
Jun 02, 2020 | 12.38 | 12.38 | 11.30 | 11.95 | 229,833 | -0.17(-1.43%) |