Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.330 | 8.338 | 8.096 | 8.152 | 417,083 | -0.18(-2.13%) |
Aug 28, 2020 | 8.306 | 8.362 | 8.080 | 8.330 | 258,187 | +0.04(+0.49%) |
Aug 27, 2020 | 8.169 | 8.395 | 8.169 | 8.290 | 239,796 | +0.17(+2.09%) |
Aug 26, 2020 | 8.362 | 8.403 | 8.056 | 8.120 | 206,901 | -0.23(-2.71%) |
Aug 25, 2020 | 8.209 | 8.362 | 8.185 | 8.346 | 313,699 | +0.11(+1.37%) |
Aug 24, 2020 | 8.047 | 8.265 | 7.894 | 8.233 | 301,142 | +0.24(+3.03%) |
Aug 21, 2020 | 8.128 | 8.144 | 7.854 | 7.991 | 329,176 | -0.22(-2.65%) |
Aug 20, 2020 | 8.064 | 8.290 | 8.064 | 8.209 | 329,619 | +0.15(+1.90%) |
Aug 19, 2020 | 8.306 | 8.346 | 8.035 | 8.056 | 323,099 | -0.23(-2.73%) |
Aug 18, 2020 | 8.524 | 8.548 | 8.144 | 8.282 | 222,860 | -0.16(-1.91%) |
Aug 17, 2020 | 8.475 | 8.701 | 8.241 | 8.443 | 267,994 | +0.01(+0.10%) |
Aug 14, 2020 | 8.386 | 8.508 | 8.282 | 8.435 | 197,976 | -0.02(-0.19%) |
Aug 13, 2020 | 8.621 | 8.734 | 8.366 | 8.451 | 232,472 | -0.27(-3.15%) |
Aug 12, 2020 | 8.927 | 8.927 | 8.651 | 8.725 | 302,350 | +0.00(+0.00%) |
Aug 11, 2020 | 8.911 | 9.056 | 8.681 | 8.725 | 486,356 | -0.01(-0.09%) |
Aug 10, 2020 | 8.475 | 8.822 | 8.475 | 8.734 | 489,119 | +0.36(+4.34%) |
Aug 07, 2020 | 8.136 | 8.386 | 8.112 | 8.370 | 318,150 | +0.23(+2.88%) |
Aug 06, 2020 | 8.160 | 8.225 | 8.072 | 8.136 | 248,038 | +0.01(+0.10%) |
Aug 05, 2020 | 8.112 | 8.144 | 7.898 | 8.128 | 367,576 | +0.02(+0.20%) |
Aug 04, 2020 | 7.507 | 8.217 | 7.507 | 8.112 | 400,634 | +0.48(+6.35%) |
Aug 03, 2020 | 7.741 | 7.741 | 7.474 | 7.628 | 401,320 | -0.15(-1.97%) |
Jul 31, 2020 | 7.878 | 7.886 | 7.482 | 7.781 | 599,133 | -0.14(-1.73%) |
Jul 30, 2020 | 7.983 | 8.064 | 7.725 | 7.918 | 346,179 | -0.02(-0.20%) |
Jul 29, 2020 | 7.821 | 7.975 | 7.773 | 7.934 | 384,228 | +0.18(+2.29%) |
Jul 28, 2020 | 7.499 | 7.821 | 7.450 | 7.757 | 346,838 | +0.21(+2.78%) |
Jul 27, 2020 | 7.507 | 7.571 | 7.353 | 7.547 | 301,218 | +0.02(+0.21%) |
Jul 24, 2020 | 7.797 | 7.805 | 7.531 | 7.531 | 245,798 | -0.27(-3.52%) |
Jul 23, 2020 | 7.878 | 7.951 | 7.644 | 7.805 | 238,869 | -0.06(-0.72%) |
Jul 22, 2020 | 7.563 | 7.934 | 7.563 | 7.862 | 224,307 | +0.16(+2.10%) |
Jul 21, 2020 | 7.563 | 7.765 | 7.499 | 7.700 | 258,665 | +0.22(+2.91%) |
Jul 20, 2020 | 7.676 | 7.765 | 7.394 | 7.482 | 307,104 | -0.30(-3.84%) |
Jul 17, 2020 | 7.499 | 7.862 | 7.434 | 7.781 | 442,164 | +0.28(+3.77%) |
Jul 16, 2020 | 7.716 | 7.749 | 7.410 | 7.499 | 252,965 | -0.29(-3.73%) |
Jul 15, 2020 | 7.821 | 8.003 | 7.749 | 7.789 | 424,175 | +0.16(+2.12%) |
Jul 14, 2020 | 7.612 | 7.789 | 7.531 | 7.628 | 228,943 | +0.03(+0.43%) |
Jul 13, 2020 | 7.628 | 7.773 | 7.474 | 7.595 | 312,907 | -0.02(-0.32%) |
Jul 10, 2020 | 7.369 | 7.636 | 7.369 | 7.620 | 290,894 | +0.20(+2.72%) |
Jul 09, 2020 | 7.587 | 7.612 | 7.281 | 7.418 | 465,982 | -0.23(-3.06%) |
Jul 08, 2020 | 7.716 | 7.830 | 7.482 | 7.652 | 352,106 | -0.10(-1.35%) |
Jul 07, 2020 | 8.056 | 8.056 | 7.692 | 7.757 | 490,171 | -0.42(-5.13%) |
Jul 06, 2020 | 8.386 | 8.386 | 8.128 | 8.177 | 404,697 | +0.04(+0.50%) |
Jul 02, 2020 | 8.395 | 8.524 | 8.031 | 8.136 | 799,588 | -0.10(-1.18%) |
Jul 01, 2020 | 8.039 | 8.257 | 8.007 | 8.233 | 1,177,476 | +0.20(+2.51%) |
Jun 30, 2020 | 7.773 | 8.080 | 7.749 | 8.031 | 701,156 | +0.17(+2.16%) |
Jun 29, 2020 | 7.830 | 7.991 | 7.741 | 7.862 | 422,681 | +0.14(+1.78%) |
Jun 26, 2020 | 7.547 | 7.757 | 7.434 | 7.725 | 1,016,892 | +0.06(+0.84%) |
Jun 25, 2020 | 7.232 | 7.781 | 7.232 | 7.660 | 972,503 | +0.56(+7.84%) |
Jun 24, 2020 | 7.337 | 7.337 | 6.877 | 7.103 | 526,421 | -0.26(-3.51%) |
Jun 23, 2020 | 7.547 | 7.571 | 7.314 | 7.361 | 336,814 | -0.02(-0.33%) |
Jun 22, 2020 | 7.264 | 7.418 | 7.055 | 7.386 | 347,991 | +0.04(+0.55%) |
Jun 19, 2020 | 7.741 | 7.821 | 7.273 | 7.345 | 943,549 | -0.28(-3.70%) |
Jun 18, 2020 | 7.531 | 7.749 | 7.507 | 7.628 | 288,649 | -0.10(-1.36%) |
Jun 17, 2020 | 7.918 | 7.918 | 7.636 | 7.733 | 443,670 | -0.19(-2.34%) |
Jun 16, 2020 | 8.088 | 8.177 | 7.862 | 7.918 | 518,924 | +0.26(+3.37%) |
Jun 15, 2020 | 7.256 | 7.749 | 7.232 | 7.660 | 404,241 | -0.02(-0.32%) |
Jun 12, 2020 | 7.620 | 7.700 | 7.369 | 7.684 | 596,903 | +0.49(+6.85%) |
Jun 11, 2020 | 7.353 | 7.668 | 7.071 | 7.192 | 1,110,171 | -0.85(-10.54%) |
Jun 10, 2020 | 8.233 | 8.378 | 7.789 | 8.039 | 594,764 | -0.19(-2.35%) |
Jun 09, 2020 | 8.306 | 8.370 | 8.072 | 8.233 | 421,550 | -0.36(-4.14%) |
Jun 08, 2020 | 8.556 | 8.758 | 8.403 | 8.588 | 719,344 | +0.36(+4.42%) |
Jun 05, 2020 | 7.943 | 8.483 | 7.870 | 8.225 | 1,167,419 | +0.73(+9.81%) |
Jun 04, 2020 | 7.386 | 7.507 | 7.208 | 7.490 | 456,664 | +0.02(+0.32%) |
Jun 03, 2020 | 7.305 | 7.555 | 7.305 | 7.466 | 381,936 | +0.32(+4.52%) |
Jun 02, 2020 | 7.095 | 7.264 | 7.014 | 7.143 | 369,685 | +0.13(+1.84%) |