Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.468 | 8.477 | 8.267 | 8.372 | 26,939 | -0.11(-1.34%) |
Aug 28, 2020 | 8.503 | 8.503 | 8.214 | 8.486 | 14,030 | +0.04(+0.41%) |
Aug 27, 2020 | 8.373 | 8.451 | 8.199 | 8.451 | 11,129 | +0.14(+1.67%) |
Aug 26, 2020 | 8.199 | 8.364 | 8.199 | 8.312 | 27,398 | +0.04(+0.52%) |
Aug 25, 2020 | 8.225 | 8.373 | 8.149 | 8.269 | 31,441 | +0.10(+1.28%) |
Aug 24, 2020 | 8.112 | 8.225 | 8.112 | 8.164 | 10,030 | +0.06(+0.75%) |
Aug 21, 2020 | 8.234 | 8.234 | 8.052 | 8.104 | 24,549 | -0.13(-1.58%) |
Aug 20, 2020 | 8.295 | 8.446 | 8.078 | 8.234 | 19,337 | -0.18(-2.16%) |
Aug 19, 2020 | 8.286 | 8.425 | 8.147 | 8.416 | 10,354 | +0.11(+1.36%) |
Aug 18, 2020 | 8.442 | 8.442 | 8.191 | 8.303 | 18,164 | -0.18(-2.15%) |
Aug 17, 2020 | 8.520 | 8.555 | 8.286 | 8.486 | 36,184 | -0.03(-0.31%) |
Aug 14, 2020 | 8.312 | 8.520 | 8.312 | 8.512 | 97,390 | +0.14(+1.66%) |
Aug 13, 2020 | 8.512 | 8.676 | 8.269 | 8.373 | 167,503 | -0.22(-2.53%) |
Aug 12, 2020 | 8.546 | 8.668 | 8.355 | 8.590 | 24,700 | +0.19(+2.27%) |
Aug 11, 2020 | 8.676 | 8.807 | 8.286 | 8.399 | 186,827 | -0.22(-2.52%) |
Aug 10, 2020 | 8.381 | 8.668 | 8.251 | 8.616 | 144,336 | +0.28(+3.33%) |
Aug 07, 2020 | 8.069 | 8.433 | 8.069 | 8.338 | 36,190 | +0.29(+3.67%) |
Aug 06, 2020 | 8.060 | 8.182 | 8.026 | 8.043 | 8,170 | -0.10(-1.17%) |
Aug 05, 2020 | 8.060 | 8.138 | 8.026 | 8.138 | 14,639 | +0.16(+1.96%) |
Aug 04, 2020 | 7.896 | 8.043 | 7.887 | 7.982 | 14,374 | +0.03(+0.44%) |
Aug 03, 2020 | 8.000 | 8.144 | 7.896 | 7.948 | 15,104 | -0.03(-0.43%) |
Jul 31, 2020 | 8.269 | 8.312 | 7.939 | 7.982 | 23,627 | -0.34(-4.07%) |
Jul 30, 2020 | 8.503 | 8.503 | 8.277 | 8.321 | 13,619 | -0.26(-3.08%) |
Jul 29, 2020 | 8.150 | 8.659 | 8.150 | 8.585 | 17,927 | +0.21(+2.54%) |
Jul 28, 2020 | 8.416 | 8.590 | 8.347 | 8.373 | 34,367 | -0.12(-1.43%) |
Jul 27, 2020 | 8.451 | 8.494 | 8.321 | 8.494 | 8,614 | +0.12(+1.45%) |
Jul 24, 2020 | 8.538 | 8.538 | 8.286 | 8.373 | 96,929 | -0.10(-1.23%) |
Jul 23, 2020 | 8.399 | 8.624 | 8.308 | 8.477 | 51,226 | +0.01(+0.10%) |
Jul 22, 2020 | 8.416 | 8.538 | 8.269 | 8.468 | 35,808 | -0.24(-2.79%) |
Jul 21, 2020 | 8.295 | 8.711 | 8.295 | 8.711 | 14,933 | +0.40(+4.80%) |
Jul 20, 2020 | 8.086 | 8.312 | 7.904 | 8.312 | 16,219 | +0.16(+1.91%) |
Jul 17, 2020 | 8.321 | 8.329 | 8.156 | 8.156 | 6,108 | -0.20(-2.39%) |
Jul 16, 2020 | 8.512 | 8.512 | 8.095 | 8.355 | 17,390 | -0.17(-2.03%) |
Jul 15, 2020 | 8.373 | 8.694 | 8.355 | 8.529 | 38,045 | +0.30(+3.69%) |
Jul 14, 2020 | 8.329 | 8.329 | 8.086 | 8.225 | 14,689 | -0.24(-2.87%) |
Jul 13, 2020 | 8.364 | 8.546 | 8.355 | 8.468 | 20,820 | +0.18(+2.20%) |
Jul 10, 2020 | 8.026 | 8.286 | 8.008 | 8.286 | 24,434 | +0.34(+4.26%) |
Jul 09, 2020 | 8.052 | 8.329 | 7.887 | 7.948 | 43,418 | -0.18(-2.24%) |
Jul 08, 2020 | 8.078 | 8.355 | 8.008 | 8.130 | 33,394 | +0.03(+0.32%) |
Jul 07, 2020 | 8.529 | 8.529 | 8.069 | 8.104 | 44,634 | -0.49(-5.66%) |
Jul 06, 2020 | 8.876 | 8.919 | 8.529 | 8.590 | 17,018 | -0.13(-1.49%) |
Jul 02, 2020 | 9.032 | 9.032 | 8.668 | 8.720 | 31,695 | -0.14(-1.57%) |
Jul 01, 2020 | 8.433 | 8.980 | 8.433 | 8.859 | 21,906 | -0.08(-0.87%) |
Jun 30, 2020 | 8.607 | 8.980 | 8.607 | 8.937 | 29,465 | +0.26(+3.00%) |
Jun 29, 2020 | 8.329 | 8.807 | 8.191 | 8.676 | 47,904 | +0.26(+3.09%) |
Jun 26, 2020 | 7.939 | 8.867 | 7.869 | 8.416 | 197,778 | +0.40(+4.98%) |
Jun 25, 2020 | 7.904 | 8.017 | 7.852 | 8.017 | 46,805 | +0.13(+1.65%) |
Jun 24, 2020 | 7.922 | 7.951 | 7.826 | 7.887 | 81,055 | -0.07(-0.87%) |
Jun 23, 2020 | 8.112 | 8.112 | 7.922 | 7.956 | 8,909 | -0.07(-0.86%) |
Jun 22, 2020 | 7.887 | 8.052 | 7.843 | 8.026 | 17,994 | +0.02(+0.22%) |
Jun 19, 2020 | 7.974 | 8.017 | 7.837 | 8.008 | 74,224 | +0.14(+1.76%) |
Jun 18, 2020 | 7.852 | 7.930 | 7.800 | 7.869 | 6,455 | +0.04(+0.55%) |
Jun 17, 2020 | 7.852 | 8.156 | 7.800 | 7.826 | 35,107 | -0.32(-3.94%) |
Jun 16, 2020 | 8.112 | 8.147 | 7.809 | 8.147 | 35,053 | +0.29(+3.64%) |
Jun 15, 2020 | 7.809 | 7.861 | 7.739 | 7.861 | 47,055 | -0.10(-1.31%) |
Jun 12, 2020 | 8.147 | 8.147 | 7.783 | 7.965 | 37,457 | +0.10(+1.21%) |
Jun 11, 2020 | 7.869 | 8.043 | 7.757 | 7.869 | 103,940 | -0.41(-4.93%) |
Jun 10, 2020 | 8.711 | 8.824 | 8.173 | 8.277 | 14,450 | -0.45(-5.17%) |
Jun 09, 2020 | 8.989 | 9.006 | 8.702 | 8.728 | 31,918 | -0.42(-4.55%) |
Jun 08, 2020 | 8.676 | 9.318 | 8.676 | 9.145 | 53,672 | +0.52(+6.04%) |
Jun 05, 2020 | 8.381 | 8.676 | 8.381 | 8.624 | 72,841 | +0.45(+5.52%) |
Jun 04, 2020 | 8.060 | 8.555 | 8.060 | 8.173 | 49,578 | +0.09(+1.07%) |
Jun 03, 2020 | 8.112 | 8.407 | 8.043 | 8.086 | 41,056 | +0.10(+1.30%) |
Jun 02, 2020 | 7.878 | 7.982 | 7.722 | 7.982 | 47,009 | +0.21(+2.68%) |