Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.060 | 9.300 | 8.920 | 9.220 | 264,743 | +0.10(+1.10%) |
Aug 28, 2020 | 9.210 | 9.360 | 8.840 | 9.120 | 305,500 | -0.09(-0.98%) |
Aug 27, 2020 | 9.320 | 9.650 | 9.070 | 9.210 | 325,273 | -0.10(-1.07%) |
Aug 26, 2020 | 9.150 | 9.450 | 9.150 | 9.310 | 256,173 | +0.15(+1.64%) |
Aug 25, 2020 | 8.690 | 9.180 | 8.610 | 9.160 | 482,264 | +0.41(+4.69%) |
Aug 24, 2020 | 8.210 | 8.880 | 7.990 | 8.750 | 658,740 | +0.59(+7.23%) |
Aug 21, 2020 | 8.580 | 8.580 | 7.960 | 8.160 | 821,400 | -0.49(-5.66%) |
Aug 20, 2020 | 9.020 | 9.120 | 8.630 | 8.650 | 321,395 | -0.55(-5.98%) |
Aug 19, 2020 | 8.940 | 9.310 | 8.940 | 9.200 | 291,234 | +0.25(+2.79%) |
Aug 18, 2020 | 9.010 | 9.110 | 8.860 | 8.950 | 194,684 | -0.10(-1.10%) |
Aug 17, 2020 | 8.960 | 9.130 | 8.750 | 9.050 | 331,904 | +0.07(+0.78%) |
Aug 14, 2020 | 9.000 | 9.290 | 8.915 | 8.980 | 396,600 | -0.07(-0.77%) |
Aug 13, 2020 | 9.380 | 9.610 | 8.980 | 9.050 | 372,749 | -0.39(-4.13%) |
Aug 12, 2020 | 9.770 | 9.900 | 9.310 | 9.440 | 463,685 | -0.21(-2.18%) |
Aug 11, 2020 | 8.850 | 9.940 | 8.850 | 9.650 | 1,343,640 | +0.81(+9.16%) |
Aug 10, 2020 | 8.080 | 8.950 | 8.050 | 8.840 | 1,172,016 | +0.80(+9.95%) |
Aug 07, 2020 | 8.210 | 8.240 | 7.910 | 8.040 | 945,700 | -0.04(-0.50%) |
Aug 06, 2020 | 8.470 | 8.480 | 7.600 | 8.080 | 2,531,916 | -0.52(-6.05%) |
Aug 05, 2020 | 9.290 | 9.290 | 8.500 | 8.600 | 733,959 | -0.52(-5.70%) |
Aug 04, 2020 | 8.920 | 9.310 | 8.900 | 9.120 | 709,469 | +0.18(+2.01%) |
Aug 03, 2020 | 8.420 | 9.090 | 8.350 | 8.940 | 1,352,635 | +0.58(+6.94%) |
Jul 31, 2020 | 8.350 | 8.480 | 8.000 | 8.360 | 558,900 | -0.06(-0.71%) |
Jul 30, 2020 | 8.100 | 8.490 | 8.030 | 8.420 | 564,366 | +0.30(+3.69%) |
Jul 29, 2020 | 8.350 | 8.460 | 8.060 | 8.120 | 367,184 | -0.21(-2.52%) |
Jul 28, 2020 | 8.210 | 8.460 | 8.050 | 8.330 | 413,288 | +0.06(+0.73%) |
Jul 27, 2020 | 8.290 | 8.420 | 7.890 | 8.270 | 685,686 | -0.01(-0.12%) |
Jul 24, 2020 | 8.800 | 8.830 | 8.150 | 8.280 | 538,800 | -0.37(-4.28%) |
Jul 23, 2020 | 8.350 | 8.890 | 8.350 | 8.650 | 505,945 | +0.15(+1.76%) |
Jul 22, 2020 | 8.040 | 8.870 | 7.990 | 8.500 | 889,981 | +0.37(+4.55%) |
Jul 21, 2020 | 8.150 | 8.720 | 7.970 | 8.130 | 1,275,350 | -0.55(-6.34%) |
Jul 20, 2020 | 8.820 | 8.990 | 8.570 | 8.680 | 939,383 | -0.18(-2.03%) |
Jul 17, 2020 | 8.550 | 9.110 | 8.370 | 8.860 | 1,578,800 | +0.23(+2.67%) |
Jul 16, 2020 | 7.400 | 8.800 | 7.130 | 8.630 | 3,968,150 | +1.43(+19.86%) |
Jul 15, 2020 | 7.250 | 7.420 | 7.100 | 7.200 | 1,570,963 | +0.14(+1.98%) |
Jul 14, 2020 | 6.800 | 7.090 | 6.630 | 7.060 | 1,330,600 | +0.24(+3.52%) |
Jul 13, 2020 | 6.750 | 7.070 | 6.620 | 6.820 | 994,291 | +0.17(+2.56%) |
Jul 10, 2020 | 6.680 | 6.830 | 6.450 | 6.650 | 1,381,300 | -0.15(-2.21%) |
Jul 09, 2020 | 7.100 | 7.100 | 6.610 | 6.800 | 1,380,872 | -0.30(-4.23%) |
Jul 08, 2020 | 7.100 | 7.200 | 6.830 | 7.100 | 1,166,667 | +0.00(+0.00%) |
Jul 07, 2020 | 7.020 | 7.200 | 6.620 | 7.100 | 1,173,773 | -0.02(-0.28%) |
Jul 06, 2020 | 7.380 | 8.050 | 6.250 | 7.120 | 2,108,315 | -0.02(-0.28%) |
Jul 02, 2020 | 7.970 | 8.230 | 7.100 | 7.140 | 1,373,800 | -0.75(-9.51%) |
Jul 01, 2020 | 8.000 | 8.370 | 7.680 | 7.890 | 1,688,087 | -0.46(-5.51%) |
Jun 30, 2020 | 8.750 | 9.070 | 8.320 | 8.350 | 1,195,005 | -0.10(-1.18%) |
Jun 29, 2020 | 9.190 | 9.230 | 8.350 | 8.450 | 811,729 | -0.57(-6.32%) |
Jun 26, 2020 | 9.700 | 9.780 | 8.840 | 9.020 | 7,988,800 | -0.81(-8.24%) |
Jun 25, 2020 | 9.640 | 10.23 | 9.421 | 9.830 | 984,579 | +0.14(+1.44%) |
Jun 24, 2020 | 9.920 | 10.20 | 9.340 | 9.690 | 1,287,014 | -0.24(-2.42%) |
Jun 23, 2020 | 9.280 | 9.990 | 9.230 | 9.930 | 1,054,033 | +0.77(+8.41%) |
Jun 22, 2020 | 9.570 | 9.740 | 9.060 | 9.160 | 686,732 | -0.41(-4.28%) |
Jun 19, 2020 | 9.510 | 9.950 | 9.370 | 9.570 | 991,800 | +0.17(+1.81%) |
Jun 18, 2020 | 9.510 | 9.880 | 9.290 | 9.400 | 504,652 | -0.25(-2.59%) |
Jun 17, 2020 | 9.510 | 9.880 | 9.230 | 9.650 | 630,120 | +0.13(+1.37%) |
Jun 16, 2020 | 10.63 | 10.99 | 9.380 | 9.520 | 968,438 | -0.42(-4.23%) |
Jun 15, 2020 | 8.830 | 9.970 | 8.780 | 9.940 | 1,414,332 | +0.61(+6.54%) |
Jun 12, 2020 | 9.650 | 10.08 | 9.150 | 9.330 | 981,100 | +0.51(+5.78%) |
Jun 11, 2020 | 9.300 | 9.400 | 8.690 | 8.820 | 746,843 | -1.13(-11.36%) |
Jun 10, 2020 | 10.47 | 10.61 | 9.870 | 9.950 | 996,023 | -0.62(-5.87%) |
Jun 09, 2020 | 11.25 | 11.34 | 10.47 | 10.57 | 925,951 | -1.03(-8.88%) |
Jun 08, 2020 | 10.76 | 11.63 | 10.71 | 11.60 | 1,526,992 | +0.99(+9.33%) |
Jun 05, 2020 | 10.00 | 12.34 | 9.955 | 10.61 | 3,230,400 | +1.05(+10.98%) |
Jun 04, 2020 | 9.850 | 9.980 | 9.460 | 9.560 | 1,070,957 | -0.27(-2.75%) |
Jun 03, 2020 | 8.900 | 9.980 | 8.860 | 9.830 | 1,338,457 | +1.12(+12.86%) |
Jun 02, 2020 | 8.580 | 8.930 | 8.580 | 8.710 | 528,692 | +0.16(+1.87%) |