Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.670 | 8.731 | 8.467 | 8.529 | 11,193,026 | -0.14(-1.63%) |
Aug 28, 2020 | 8.458 | 8.687 | 8.416 | 8.670 | 11,525,997 | +0.23(+2.72%) |
Aug 27, 2020 | 8.529 | 8.564 | 8.308 | 8.440 | 12,405,650 | -0.09(-1.03%) |
Aug 26, 2020 | 8.908 | 9.067 | 8.484 | 8.529 | 30,944,614 | +0.30(+3.64%) |
Aug 25, 2020 | 8.493 | 8.599 | 8.211 | 8.229 | 17,467,408 | -0.26(-3.01%) |
Aug 24, 2020 | 8.290 | 8.643 | 8.290 | 8.484 | 11,987,502 | +0.26(+3.11%) |
Aug 21, 2020 | 8.149 | 8.255 | 8.043 | 8.229 | 9,562,536 | +0.06(+0.76%) |
Aug 20, 2020 | 8.229 | 8.273 | 8.123 | 8.167 | 7,930,003 | -0.14(-1.70%) |
Aug 19, 2020 | 8.387 | 8.498 | 8.290 | 8.308 | 5,696,548 | -0.03(-0.32%) |
Aug 18, 2020 | 8.290 | 8.405 | 8.255 | 8.335 | 6,908,163 | -0.01(-0.11%) |
Aug 17, 2020 | 8.564 | 8.573 | 8.317 | 8.343 | 10,125,715 | -0.19(-2.17%) |
Aug 14, 2020 | 8.423 | 8.599 | 8.299 | 8.529 | 9,118,073 | +0.05(+0.62%) |
Aug 13, 2020 | 8.828 | 8.846 | 8.423 | 8.476 | 13,546,058 | -0.47(-5.23%) |
Aug 12, 2020 | 9.067 | 9.102 | 8.837 | 8.943 | 8,467,339 | -0.02(-0.20%) |
Aug 11, 2020 | 9.155 | 9.349 | 8.908 | 8.961 | 10,974,440 | -0.04(-0.49%) |
Aug 10, 2020 | 8.917 | 9.124 | 8.917 | 9.005 | 13,630,281 | +0.11(+1.19%) |
Aug 07, 2020 | 8.899 | 8.943 | 8.793 | 8.899 | 9,026,572 | -0.02(-0.20%) |
Aug 06, 2020 | 8.705 | 9.031 | 8.679 | 8.917 | 13,002,848 | +0.13(+1.51%) |
Aug 05, 2020 | 8.864 | 8.943 | 8.705 | 8.784 | 7,644,511 | +0.00(+0.00%) |
Aug 04, 2020 | 8.723 | 8.925 | 8.705 | 8.784 | 8,972,617 | +0.06(+0.71%) |
Aug 03, 2020 | 8.705 | 8.820 | 8.564 | 8.723 | 11,025,132 | +0.02(+0.20%) |
Jul 31, 2020 | 8.467 | 8.731 | 8.335 | 8.705 | 28,254,710 | +0.22(+2.60%) |
Jul 30, 2020 | 8.458 | 8.529 | 8.246 | 8.484 | 10,770,900 | -0.08(-0.93%) |
Jul 29, 2020 | 8.379 | 8.661 | 8.290 | 8.564 | 12,268,112 | +0.20(+2.43%) |
Jul 28, 2020 | 8.564 | 8.590 | 8.361 | 8.361 | 8,979,197 | -0.24(-2.77%) |
Jul 27, 2020 | 8.440 | 8.617 | 8.352 | 8.599 | 6,196,301 | +0.11(+1.35%) |
Jul 24, 2020 | 8.643 | 8.683 | 8.484 | 8.484 | 10,414,613 | -0.18(-2.04%) |
Jul 23, 2020 | 8.608 | 8.767 | 8.507 | 8.661 | 8,475,816 | +0.06(+0.72%) |
Jul 22, 2020 | 8.484 | 8.652 | 8.423 | 8.599 | 10,844,795 | +0.08(+0.93%) |
Jul 21, 2020 | 8.467 | 8.670 | 8.458 | 8.520 | 15,044,215 | +0.10(+1.15%) |
Jul 20, 2020 | 8.467 | 8.515 | 8.268 | 8.423 | 8,157,813 | -0.11(-1.24%) |
Jul 17, 2020 | 8.608 | 8.634 | 8.471 | 8.529 | 8,176,989 | -0.04(-0.51%) |
Jul 16, 2020 | 8.449 | 8.776 | 8.414 | 8.573 | 13,344,323 | +0.07(+0.83%) |
Jul 15, 2020 | 8.608 | 8.709 | 8.410 | 8.502 | 9,255,075 | +0.11(+1.37%) |
Jul 14, 2020 | 8.282 | 8.458 | 8.167 | 8.387 | 10,028,540 | +0.06(+0.74%) |
Jul 13, 2020 | 8.273 | 8.449 | 8.021 | 8.326 | 15,678,662 | +0.16(+1.94%) |
Jul 10, 2020 | 7.938 | 8.180 | 7.911 | 8.167 | 8,294,001 | +0.25(+3.12%) |
Jul 09, 2020 | 8.123 | 8.141 | 7.894 | 7.920 | 10,657,842 | -0.20(-2.50%) |
Jul 08, 2020 | 8.052 | 8.158 | 7.911 | 8.123 | 9,973,591 | +0.12(+1.54%) |
Jul 07, 2020 | 8.361 | 8.396 | 7.991 | 7.999 | 12,164,903 | -0.46(-5.42%) |
Jul 06, 2020 | 8.467 | 8.529 | 8.335 | 8.458 | 10,167,928 | +0.16(+1.91%) |
Jul 02, 2020 | 8.458 | 8.595 | 8.273 | 8.299 | 10,891,730 | -0.01(-0.11%) |
Jul 01, 2020 | 8.573 | 8.608 | 8.246 | 8.308 | 10,422,958 | -0.27(-3.19%) |
Jun 30, 2020 | 8.414 | 8.608 | 8.387 | 8.582 | 11,442,721 | +0.13(+1.57%) |
Jun 29, 2020 | 8.449 | 8.502 | 8.282 | 8.449 | 10,698,747 | +0.07(+0.84%) |
Jun 26, 2020 | 8.290 | 8.396 | 8.221 | 8.379 | 14,835,547 | +0.03(+0.32%) |
Jun 25, 2020 | 8.105 | 8.396 | 7.911 | 8.352 | 16,296,023 | +0.18(+2.16%) |
Jun 24, 2020 | 8.432 | 8.458 | 8.158 | 8.176 | 18,327,636 | -0.35(-4.14%) |
Jun 23, 2020 | 8.696 | 8.820 | 8.511 | 8.529 | 18,872,724 | -0.04(-0.41%) |
Jun 22, 2020 | 8.634 | 8.656 | 8.476 | 8.564 | 13,595,697 | -0.10(-1.12%) |
Jun 19, 2020 | 9.119 | 9.146 | 8.590 | 8.661 | 30,258,536 | -0.28(-3.16%) |
Jun 18, 2020 | 8.767 | 9.036 | 8.679 | 8.943 | 14,979,396 | +0.09(+1.00%) |
Jun 17, 2020 | 9.208 | 9.252 | 8.820 | 8.855 | 17,341,632 | -0.33(-3.55%) |
Jun 16, 2020 | 9.358 | 9.472 | 9.102 | 9.181 | 14,097,902 | +0.18(+1.96%) |
Jun 15, 2020 | 8.723 | 9.067 | 8.679 | 9.005 | 18,017,420 | +0.05(+0.59%) |
Jun 12, 2020 | 8.987 | 9.058 | 8.652 | 8.952 | 16,378,130 | +0.35(+4.10%) |
Jun 11, 2020 | 8.873 | 9.005 | 8.546 | 8.599 | 24,834,718 | -0.84(-8.88%) |
Jun 10, 2020 | 9.622 | 9.693 | 9.349 | 9.437 | 14,635,302 | -0.28(-2.90%) |
Jun 09, 2020 | 9.878 | 9.887 | 9.631 | 9.719 | 15,648,908 | -0.37(-3.67%) |
Jun 08, 2020 | 10.00 | 10.22 | 9.845 | 10.09 | 19,617,140 | +0.39(+4.05%) |
Jun 05, 2020 | 9.749 | 9.933 | 9.566 | 9.697 | 18,973,488 | +0.55(+6.01%) |
Jun 04, 2020 | 8.903 | 9.191 | 8.842 | 9.147 | 15,577,354 | +0.12(+1.35%) |
Jun 03, 2020 | 8.754 | 9.116 | 8.711 | 9.025 | 13,657,978 | +0.34(+3.92%) |
Jun 02, 2020 | 8.615 | 8.719 | 8.554 | 8.684 | 12,539,148 | +0.17(+1.95%) |