Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.194 | 8.253 | 8.092 | 8.109 | 189,191 | -0.15(-1.85%) |
Aug 28, 2020 | 8.347 | 8.347 | 8.177 | 8.262 | 113,295 | +0.02(+0.21%) |
Aug 27, 2020 | 8.117 | 8.458 | 8.083 | 8.245 | 111,282 | +0.10(+1.25%) |
Aug 26, 2020 | 8.330 | 8.330 | 8.083 | 8.143 | 229,723 | -0.23(-2.74%) |
Aug 25, 2020 | 8.415 | 8.594 | 8.245 | 8.373 | 172,584 | +0.05(+0.61%) |
Aug 24, 2020 | 7.998 | 8.356 | 7.896 | 8.322 | 367,191 | +0.34(+4.26%) |
Aug 21, 2020 | 8.041 | 8.143 | 7.879 | 7.981 | 150,551 | -0.14(-1.78%) |
Aug 20, 2020 | 8.109 | 8.211 | 8.083 | 8.126 | 188,880 | -0.12(-1.44%) |
Aug 19, 2020 | 8.262 | 8.483 | 8.160 | 8.245 | 173,037 | +0.02(+0.26%) |
Aug 18, 2020 | 8.492 | 8.492 | 8.160 | 8.224 | 207,573 | -0.29(-3.35%) |
Aug 17, 2020 | 8.713 | 8.713 | 8.398 | 8.509 | 197,167 | -0.22(-2.53%) |
Aug 14, 2020 | 8.585 | 8.790 | 8.466 | 8.730 | 241,869 | +0.04(+0.49%) |
Aug 13, 2020 | 8.772 | 8.815 | 8.611 | 8.687 | 121,446 | -0.19(-2.11%) |
Aug 12, 2020 | 9.138 | 9.138 | 8.670 | 8.875 | 142,242 | -0.03(-0.38%) |
Aug 11, 2020 | 8.934 | 9.223 | 8.841 | 8.909 | 253,088 | +0.10(+1.16%) |
Aug 10, 2020 | 8.679 | 9.002 | 8.611 | 8.807 | 205,921 | +0.20(+2.37%) |
Aug 07, 2020 | 8.075 | 8.619 | 7.811 | 8.602 | 276,069 | +0.45(+5.53%) |
Aug 06, 2020 | 8.278 | 8.329 | 7.999 | 8.151 | 193,515 | -0.16(-1.93%) |
Aug 05, 2020 | 8.177 | 8.345 | 8.025 | 8.312 | 373,430 | +0.24(+3.03%) |
Aug 04, 2020 | 8.016 | 8.168 | 7.983 | 8.067 | 431,477 | +0.06(+0.74%) |
Aug 03, 2020 | 7.864 | 8.092 | 7.729 | 8.008 | 511,049 | +0.22(+2.82%) |
Jul 31, 2020 | 7.746 | 7.898 | 7.620 | 7.788 | 446,538 | +0.03(+0.33%) |
Jul 30, 2020 | 7.814 | 7.927 | 7.687 | 7.763 | 369,673 | -0.28(-3.46%) |
Jul 29, 2020 | 7.864 | 8.202 | 7.434 | 8.042 | 555,315 | +0.32(+4.15%) |
Jul 28, 2020 | 7.780 | 7.894 | 7.670 | 7.721 | 195,710 | -0.10(-1.24%) |
Jul 27, 2020 | 7.966 | 7.966 | 7.738 | 7.818 | 354,884 | -0.19(-2.42%) |
Jul 24, 2020 | 8.033 | 8.219 | 7.966 | 8.012 | 270,435 | -0.02(-0.26%) |
Jul 23, 2020 | 7.763 | 8.084 | 7.738 | 8.033 | 260,644 | +0.24(+3.14%) |
Jul 22, 2020 | 7.864 | 7.966 | 7.746 | 7.788 | 190,160 | -0.17(-2.12%) |
Jul 21, 2020 | 7.679 | 7.999 | 7.679 | 7.957 | 401,118 | +0.41(+5.42%) |
Jul 20, 2020 | 7.637 | 7.700 | 7.459 | 7.548 | 256,713 | -0.15(-1.97%) |
Jul 17, 2020 | 8.084 | 8.084 | 7.696 | 7.700 | 172,903 | -0.40(-4.95%) |
Jul 16, 2020 | 7.915 | 8.261 | 7.603 | 8.101 | 364,277 | +0.11(+1.37%) |
Jul 15, 2020 | 7.983 | 8.092 | 7.805 | 7.991 | 389,302 | +0.29(+3.72%) |
Jul 14, 2020 | 7.797 | 7.924 | 7.620 | 7.704 | 165,770 | -0.13(-1.62%) |
Jul 13, 2020 | 7.831 | 7.999 | 7.552 | 7.831 | 256,083 | +0.15(+1.98%) |
Jul 10, 2020 | 7.358 | 7.687 | 7.309 | 7.679 | 208,455 | +0.36(+4.96%) |
Jul 09, 2020 | 7.628 | 7.628 | 7.265 | 7.316 | 312,410 | -0.37(-4.83%) |
Jul 08, 2020 | 7.679 | 7.814 | 7.409 | 7.687 | 249,907 | -0.04(-0.49%) |
Jul 07, 2020 | 7.890 | 8.084 | 7.670 | 7.725 | 326,860 | -0.27(-3.33%) |
Jul 06, 2020 | 8.050 | 8.261 | 7.881 | 7.991 | 309,705 | +0.18(+2.27%) |
Jul 02, 2020 | 7.864 | 8.084 | 7.755 | 7.814 | 323,052 | +0.15(+1.98%) |
Jul 01, 2020 | 8.219 | 8.430 | 7.653 | 7.662 | 193,260 | -0.53(-6.49%) |
Jun 30, 2020 | 8.118 | 8.295 | 7.890 | 8.194 | 299,498 | +0.05(+0.57%) |
Jun 29, 2020 | 7.704 | 8.160 | 7.594 | 8.147 | 485,482 | +0.60(+8.00%) |
Jun 26, 2020 | 7.704 | 7.728 | 7.350 | 7.544 | 456,018 | -0.33(-4.18%) |
Jun 25, 2020 | 7.527 | 7.873 | 7.434 | 7.873 | 349,660 | +0.28(+3.67%) |
Jun 24, 2020 | 7.848 | 7.933 | 7.510 | 7.594 | 246,408 | -0.40(-4.96%) |
Jun 23, 2020 | 8.312 | 8.438 | 7.970 | 7.991 | 269,905 | -0.15(-1.87%) |
Jun 22, 2020 | 7.966 | 8.236 | 7.805 | 8.143 | 238,519 | +0.08(+1.05%) |
Jun 19, 2020 | 8.177 | 8.177 | 7.831 | 8.059 | 721,595 | -0.07(-0.83%) |
Jun 18, 2020 | 8.033 | 8.354 | 8.008 | 8.126 | 246,089 | +0.03(+0.42%) |
Jun 17, 2020 | 8.607 | 8.607 | 8.042 | 8.092 | 299,384 | -0.53(-6.16%) |
Jun 16, 2020 | 8.852 | 8.966 | 8.413 | 8.624 | 342,827 | +0.22(+2.61%) |
Jun 15, 2020 | 7.898 | 8.548 | 7.797 | 8.404 | 295,397 | +0.10(+1.22%) |
Jun 12, 2020 | 8.565 | 8.987 | 8.050 | 8.303 | 451,871 | +0.20(+2.50%) |
Jun 11, 2020 | 8.210 | 8.379 | 7.949 | 8.101 | 686,983 | -0.62(-7.16%) |
Jun 10, 2020 | 9.392 | 9.392 | 8.717 | 8.725 | 449,902 | -0.75(-7.93%) |
Jun 09, 2020 | 9.493 | 9.788 | 9.172 | 9.476 | 352,074 | -0.35(-3.52%) |
Jun 08, 2020 | 9.400 | 9.856 | 9.400 | 9.822 | 326,637 | +0.75(+8.28%) |
Jun 05, 2020 | 9.037 | 9.400 | 9.004 | 9.071 | 390,009 | +0.56(+6.54%) |
Jun 04, 2020 | 8.008 | 8.653 | 7.873 | 8.514 | 357,134 | +0.47(+5.88%) |
Jun 03, 2020 | 7.983 | 8.345 | 7.983 | 8.042 | 342,974 | +0.30(+3.93%) |
Jun 02, 2020 | 7.797 | 8.059 | 7.645 | 7.738 | 397,556 | +0.12(+1.55%) |