Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.594 | 8.594 | 8.284 | 8.292 | 25,284 | -0.27(-3.12%) |
Aug 28, 2020 | 8.451 | 8.576 | 8.402 | 8.559 | 11,015 | +0.13(+1.49%) |
Aug 27, 2020 | 8.300 | 8.434 | 8.300 | 8.433 | 13,022 | +0.11(+1.28%) |
Aug 26, 2020 | 8.558 | 8.558 | 8.327 | 8.327 | 12,284 | -0.29(-3.41%) |
Aug 25, 2020 | 8.692 | 8.692 | 8.501 | 8.620 | 5,092 | +0.06(+0.73%) |
Aug 24, 2020 | 8.336 | 8.629 | 8.291 | 8.558 | 14,100 | +0.28(+3.44%) |
Aug 21, 2020 | 8.318 | 8.336 | 8.242 | 8.274 | 9,217 | -0.14(-1.70%) |
Aug 20, 2020 | 8.523 | 8.567 | 8.416 | 8.417 | 5,926 | -0.29(-3.28%) |
Aug 19, 2020 | 8.736 | 8.825 | 8.692 | 8.702 | 10,079 | -0.07(-0.79%) |
Aug 18, 2020 | 8.896 | 8.896 | 8.772 | 8.772 | 108,266 | -0.19(-2.12%) |
Aug 17, 2020 | 9.083 | 9.083 | 8.861 | 8.962 | 56,290 | -0.10(-1.14%) |
Aug 14, 2020 | 8.772 | 9.065 | 8.757 | 9.065 | 10,341 | +0.26(+2.93%) |
Aug 13, 2020 | 9.021 | 9.021 | 8.807 | 8.807 | 168,215 | -0.21(-2.37%) |
Aug 12, 2020 | 9.065 | 9.070 | 8.941 | 9.021 | 20,009 | +0.16(+1.81%) |
Aug 11, 2020 | 9.234 | 9.332 | 8.843 | 8.861 | 17,461 | -0.20(-2.16%) |
Aug 10, 2020 | 8.781 | 9.065 | 8.781 | 9.056 | 44,962 | +0.36(+4.20%) |
Aug 07, 2020 | 8.451 | 8.701 | 8.398 | 8.692 | 143,768 | +0.18(+2.16%) |
Aug 06, 2020 | 8.594 | 8.594 | 8.500 | 8.508 | 17,496 | -0.15(-1.71%) |
Aug 05, 2020 | 8.596 | 8.680 | 8.576 | 8.656 | 4,663 | +0.19(+2.21%) |
Aug 04, 2020 | 8.220 | 8.521 | 8.185 | 8.469 | 29,701 | +0.17(+2.07%) |
Aug 03, 2020 | 8.274 | 8.378 | 8.176 | 8.297 | 27,461 | +0.06(+0.72%) |
Jul 31, 2020 | 8.176 | 8.238 | 8.096 | 8.238 | 113,193 | +0.04(+0.43%) |
Jul 30, 2020 | 8.282 | 8.282 | 8.033 | 8.202 | 17,750 | -0.30(-3.56%) |
Jul 29, 2020 | 8.247 | 8.505 | 8.239 | 8.505 | 16,348 | +0.28(+3.46%) |
Jul 28, 2020 | 8.389 | 8.434 | 8.211 | 8.220 | 16,919 | -0.13(-1.60%) |
Jul 27, 2020 | 8.523 | 8.531 | 8.327 | 8.354 | 24,582 | -0.18(-2.09%) |
Jul 24, 2020 | 8.683 | 8.683 | 8.531 | 8.531 | 12,364 | -0.06(-0.72%) |
Jul 23, 2020 | 8.469 | 8.629 | 8.471 | 8.594 | 6,307 | +0.02(+0.21%) |
Jul 22, 2020 | 8.460 | 8.585 | 8.362 | 8.576 | 5,965 | -0.08(-0.92%) |
Jul 21, 2020 | 8.585 | 8.709 | 8.585 | 8.656 | 27,906 | +0.59(+7.28%) |
Jul 20, 2020 | 8.176 | 8.291 | 8.069 | 8.069 | 4,474 | -0.11(-1.31%) |
Jul 17, 2020 | 8.354 | 8.447 | 8.167 | 8.176 | 13,039 | -0.18(-2.13%) |
Jul 16, 2020 | 8.274 | 8.514 | 8.185 | 8.354 | 38,800 | -0.04(-0.42%) |
Jul 15, 2020 | 8.300 | 8.398 | 8.176 | 8.389 | 78,324 | +0.29(+3.63%) |
Jul 14, 2020 | 7.838 | 8.096 | 7.713 | 8.096 | 127,756 | +0.31(+4.00%) |
Jul 13, 2020 | 8.051 | 8.069 | 7.784 | 7.784 | 63,734 | -0.20(-2.56%) |
Jul 10, 2020 | 7.660 | 7.989 | 7.642 | 7.989 | 67,444 | +0.28(+3.58%) |
Jul 09, 2020 | 8.113 | 8.113 | 7.704 | 7.713 | 15,859 | -0.42(-5.14%) |
Jul 08, 2020 | 8.131 | 8.238 | 8.024 | 8.131 | 25,966 | +0.01(+0.11%) |
Jul 07, 2020 | 8.336 | 8.336 | 8.113 | 8.122 | 18,185 | -0.35(-4.10%) |
Jul 06, 2020 | 8.647 | 8.647 | 8.322 | 8.469 | 68,620 | +0.05(+0.63%) |
Jul 02, 2020 | 8.362 | 8.523 | 8.336 | 8.416 | 33,047 | +0.21(+2.59%) |
Jul 01, 2020 | 8.531 | 8.598 | 8.202 | 8.203 | 124,619 | -0.23(-2.73%) |
Jun 30, 2020 | 8.158 | 8.443 | 8.060 | 8.434 | 21,659 | +0.21(+2.60%) |
Jun 29, 2020 | 8.087 | 8.274 | 8.042 | 8.220 | 1,317,878 | +0.20(+2.55%) |
Jun 26, 2020 | 8.158 | 8.176 | 7.962 | 8.015 | 45,075 | -0.45(-5.36%) |
Jun 25, 2020 | 8.149 | 8.531 | 8.122 | 8.469 | 30,746 | +0.16(+1.93%) |
Jun 24, 2020 | 8.843 | 8.843 | 8.291 | 8.309 | 99,448 | -0.67(-7.44%) |
Jun 23, 2020 | 9.129 | 9.129 | 8.976 | 8.977 | 174,205 | -0.03(-0.38%) |
Jun 22, 2020 | 9.030 | 9.126 | 8.896 | 9.012 | 1,360,772 | -0.09(-1.01%) |
Jun 19, 2020 | 9.543 | 9.543 | 9.104 | 9.104 | 9,524 | -0.17(-1.78%) |
Jun 18, 2020 | 9.057 | 9.331 | 9.057 | 9.269 | 21,884 | +0.11(+1.25%) |
Jun 17, 2020 | 9.375 | 9.419 | 9.155 | 9.155 | 6,890 | -0.49(-5.12%) |
Jun 16, 2020 | 9.869 | 9.887 | 9.384 | 9.648 | 10,973 | +0.31(+3.31%) |
Jun 15, 2020 | 8.766 | 9.393 | 8.669 | 9.340 | 7,857 | +0.13(+1.44%) |
Jun 12, 2020 | 9.366 | 9.445 | 8.943 | 9.207 | 9,524 | +0.39(+4.40%) |
Jun 11, 2020 | 9.128 | 9.393 | 8.819 | 8.819 | 28,462 | -1.02(-10.39%) |
Jun 10, 2020 | 10.37 | 10.37 | 9.834 | 9.842 | 25,476 | -0.72(-6.84%) |
Jun 09, 2020 | 10.87 | 10.87 | 10.31 | 10.57 | 23,286 | -0.70(-6.19%) |
Jun 08, 2020 | 10.94 | 11.26 | 10.57 | 11.26 | 149,459 | +0.85(+8.13%) |
Jun 05, 2020 | 10.05 | 10.44 | 10.02 | 10.42 | 40,819 | +1.14(+12.26%) |
Jun 04, 2020 | 9.146 | 9.340 | 9.066 | 9.278 | 9,253 | +0.09(+0.96%) |
Jun 03, 2020 | 9.146 | 9.199 | 9.023 | 9.190 | 12,735 | +0.24(+2.66%) |
Jun 02, 2020 | 8.758 | 8.952 | 8.758 | 8.952 | 8,312 | +0.31(+3.57%) |