Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.470 | 8.479 | 8.269 | 8.374 | 26,932 | -0.11(-1.34%) |
Aug 28, 2020 | 8.506 | 8.506 | 8.216 | 8.488 | 14,027 | +0.04(+0.41%) |
Aug 27, 2020 | 8.375 | 8.453 | 8.201 | 8.453 | 11,126 | +0.14(+1.67%) |
Aug 26, 2020 | 8.201 | 8.366 | 8.201 | 8.314 | 27,391 | +0.04(+0.52%) |
Aug 25, 2020 | 8.227 | 8.375 | 8.151 | 8.271 | 31,433 | +0.10(+1.28%) |
Aug 24, 2020 | 8.114 | 8.227 | 8.114 | 8.167 | 10,028 | +0.06(+0.75%) |
Aug 21, 2020 | 8.236 | 8.236 | 8.054 | 8.106 | 24,543 | -0.13(-1.58%) |
Aug 20, 2020 | 8.297 | 8.449 | 8.080 | 8.236 | 19,332 | -0.18(-2.16%) |
Aug 19, 2020 | 8.288 | 8.427 | 8.149 | 8.418 | 10,351 | +0.11(+1.36%) |
Aug 18, 2020 | 8.444 | 8.444 | 8.193 | 8.305 | 18,159 | -0.18(-2.15%) |
Aug 17, 2020 | 8.522 | 8.557 | 8.288 | 8.488 | 36,175 | -0.03(-0.31%) |
Aug 14, 2020 | 8.314 | 8.522 | 8.314 | 8.514 | 97,365 | +0.14(+1.66%) |
Aug 13, 2020 | 8.514 | 8.679 | 8.271 | 8.375 | 167,461 | -0.22(-2.53%) |
Aug 12, 2020 | 8.548 | 8.670 | 8.357 | 8.592 | 24,694 | +0.19(+2.27%) |
Aug 11, 2020 | 8.679 | 8.809 | 8.288 | 8.401 | 186,780 | -0.22(-2.52%) |
Aug 10, 2020 | 8.384 | 8.670 | 8.253 | 8.618 | 144,299 | +0.28(+3.33%) |
Aug 07, 2020 | 8.071 | 8.436 | 8.071 | 8.340 | 36,180 | +0.30(+3.67%) |
Aug 06, 2020 | 8.062 | 8.184 | 8.028 | 8.045 | 8,168 | -0.10(-1.17%) |
Aug 05, 2020 | 8.062 | 8.141 | 8.028 | 8.141 | 14,636 | +0.16(+1.96%) |
Aug 04, 2020 | 7.898 | 8.045 | 7.889 | 7.984 | 14,370 | +0.03(+0.44%) |
Aug 03, 2020 | 8.002 | 8.146 | 7.898 | 7.950 | 15,100 | -0.03(-0.43%) |
Jul 31, 2020 | 8.271 | 8.314 | 7.941 | 7.984 | 23,621 | -0.34(-4.07%) |
Jul 30, 2020 | 8.505 | 8.505 | 8.279 | 8.323 | 13,616 | -0.26(-3.08%) |
Jul 29, 2020 | 8.152 | 8.661 | 8.152 | 8.587 | 17,923 | +0.21(+2.54%) |
Jul 28, 2020 | 8.418 | 8.592 | 8.349 | 8.375 | 34,359 | -0.12(-1.43%) |
Jul 27, 2020 | 8.453 | 8.496 | 8.323 | 8.496 | 8,611 | +0.12(+1.45%) |
Jul 24, 2020 | 8.540 | 8.540 | 8.288 | 8.375 | 96,905 | -0.10(-1.23%) |
Jul 23, 2020 | 8.401 | 8.627 | 8.310 | 8.479 | 51,213 | +0.01(+0.10%) |
Jul 22, 2020 | 8.418 | 8.540 | 8.271 | 8.470 | 35,799 | -0.24(-2.79%) |
Jul 21, 2020 | 8.297 | 8.713 | 8.297 | 8.713 | 14,929 | +0.40(+4.80%) |
Jul 20, 2020 | 8.088 | 8.314 | 7.906 | 8.314 | 16,215 | +0.16(+1.91%) |
Jul 17, 2020 | 8.323 | 8.331 | 8.158 | 8.158 | 6,106 | -0.20(-2.39%) |
Jul 16, 2020 | 8.514 | 8.514 | 8.097 | 8.357 | 17,386 | -0.17(-2.03%) |
Jul 15, 2020 | 8.375 | 8.696 | 8.357 | 8.531 | 38,036 | +0.30(+3.69%) |
Jul 14, 2020 | 8.331 | 8.331 | 8.088 | 8.227 | 14,685 | -0.24(-2.87%) |
Jul 13, 2020 | 8.366 | 8.548 | 8.357 | 8.470 | 20,815 | +0.18(+2.20%) |
Jul 10, 2020 | 8.028 | 8.288 | 8.010 | 8.288 | 24,427 | +0.34(+4.26%) |
Jul 09, 2020 | 8.054 | 8.331 | 7.889 | 7.950 | 43,407 | -0.18(-2.24%) |
Jul 08, 2020 | 8.080 | 8.357 | 8.010 | 8.132 | 33,385 | +0.03(+0.32%) |
Jul 07, 2020 | 8.531 | 8.531 | 8.071 | 8.106 | 44,623 | -0.49(-5.66%) |
Jul 06, 2020 | 8.878 | 8.922 | 8.531 | 8.592 | 17,014 | -0.13(-1.49%) |
Jul 02, 2020 | 9.034 | 9.034 | 8.670 | 8.722 | 31,687 | -0.14(-1.57%) |
Jul 01, 2020 | 8.436 | 8.982 | 8.436 | 8.861 | 21,901 | -0.08(-0.87%) |
Jun 30, 2020 | 8.609 | 8.982 | 8.609 | 8.939 | 29,457 | +0.26(+3.00%) |
Jun 29, 2020 | 8.331 | 8.809 | 8.193 | 8.679 | 47,892 | +0.26(+3.09%) |
Jun 26, 2020 | 7.941 | 8.870 | 7.871 | 8.418 | 197,727 | +0.40(+4.98%) |
Jun 25, 2020 | 7.906 | 8.019 | 7.854 | 8.019 | 46,793 | +0.13(+1.65%) |
Jun 24, 2020 | 7.924 | 7.953 | 7.828 | 7.889 | 81,034 | -0.07(-0.87%) |
Jun 23, 2020 | 8.114 | 8.114 | 7.924 | 7.958 | 8,906 | -0.07(-0.86%) |
Jun 22, 2020 | 7.889 | 8.054 | 7.845 | 8.028 | 17,990 | +0.02(+0.22%) |
Jun 19, 2020 | 7.976 | 8.019 | 7.839 | 8.010 | 74,205 | +0.14(+1.76%) |
Jun 18, 2020 | 7.854 | 7.932 | 7.802 | 7.871 | 6,453 | +0.04(+0.55%) |
Jun 17, 2020 | 7.854 | 8.158 | 7.802 | 7.828 | 35,098 | -0.32(-3.94%) |
Jun 16, 2020 | 8.114 | 8.149 | 7.811 | 8.149 | 35,044 | +0.29(+3.64%) |
Jun 15, 2020 | 7.811 | 7.863 | 7.741 | 7.863 | 47,043 | -0.10(-1.31%) |
Jun 12, 2020 | 8.149 | 8.149 | 7.785 | 7.967 | 37,448 | +0.10(+1.21%) |
Jun 11, 2020 | 7.871 | 8.045 | 7.759 | 7.871 | 103,914 | -0.41(-4.93%) |
Jun 10, 2020 | 8.713 | 8.826 | 8.175 | 8.279 | 14,447 | -0.45(-5.17%) |
Jun 09, 2020 | 8.991 | 9.008 | 8.705 | 8.731 | 31,910 | -0.42(-4.55%) |
Jun 08, 2020 | 8.679 | 9.321 | 8.679 | 9.147 | 53,658 | +0.52(+6.04%) |
Jun 05, 2020 | 8.384 | 8.679 | 8.384 | 8.627 | 72,822 | +0.45(+5.52%) |
Jun 04, 2020 | 8.062 | 8.557 | 8.062 | 8.175 | 49,565 | +0.09(+1.07%) |
Jun 03, 2020 | 8.114 | 8.410 | 8.045 | 8.088 | 41,045 | +0.10(+1.30%) |
Jun 02, 2020 | 7.880 | 7.984 | 7.724 | 7.984 | 46,997 | +0.21(+2.68%) |