Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.350 | 9.660 | 9.230 | 9.480 | 78,147 | +0.10(+1.07%) |
Aug 28, 2020 | 9.560 | 9.590 | 9.275 | 9.380 | 49,400 | -0.14(-1.47%) |
Aug 27, 2020 | 9.410 | 9.690 | 9.390 | 9.520 | 77,344 | +0.07(+0.74%) |
Aug 26, 2020 | 9.820 | 10.03 | 9.400 | 9.450 | 153,433 | -0.34(-3.47%) |
Aug 25, 2020 | 9.220 | 9.900 | 9.210 | 9.790 | 74,466 | +0.62(+6.76%) |
Aug 24, 2020 | 9.150 | 9.300 | 9.045 | 9.170 | 196,679 | +0.09(+0.99%) |
Aug 21, 2020 | 9.260 | 9.465 | 9.000 | 9.080 | 163,200 | +0.02(+0.22%) |
Aug 20, 2020 | 8.850 | 9.190 | 8.765 | 9.060 | 292,050 | +0.08(+0.89%) |
Aug 19, 2020 | 9.200 | 9.200 | 8.880 | 8.980 | 92,999 | -0.18(-1.97%) |
Aug 18, 2020 | 9.440 | 9.450 | 8.830 | 9.160 | 37,734 | -0.28(-2.97%) |
Aug 17, 2020 | 9.060 | 9.450 | 8.890 | 9.440 | 59,429 | +0.45(+5.01%) |
Aug 14, 2020 | 8.970 | 9.300 | 8.940 | 8.990 | 121,000 | -0.05(-0.55%) |
Aug 13, 2020 | 8.990 | 9.180 | 8.965 | 9.040 | 66,368 | +0.02(+0.22%) |
Aug 12, 2020 | 9.270 | 9.300 | 8.920 | 9.020 | 71,455 | -0.11(-1.20%) |
Aug 11, 2020 | 9.480 | 9.950 | 9.110 | 9.130 | 112,175 | +0.25(+2.82%) |
Aug 10, 2020 | 8.380 | 8.880 | 8.250 | 8.880 | 131,200 | +0.58(+6.99%) |
Aug 07, 2020 | 8.310 | 8.470 | 8.200 | 8.300 | 76,100 | -0.02(-0.24%) |
Aug 06, 2020 | 8.200 | 8.385 | 8.100 | 8.320 | 39,870 | +0.12(+1.46%) |
Aug 05, 2020 | 8.220 | 8.280 | 7.970 | 8.200 | 55,337 | +0.01(+0.12%) |
Aug 04, 2020 | 8.050 | 8.350 | 7.950 | 8.190 | 27,069 | +0.14(+1.74%) |
Aug 03, 2020 | 7.940 | 8.207 | 7.870 | 8.050 | 63,238 | +0.19(+2.42%) |
Jul 31, 2020 | 8.100 | 8.100 | 7.750 | 7.860 | 78,700 | -0.19(-2.36%) |
Jul 30, 2020 | 8.250 | 8.380 | 7.880 | 8.050 | 77,137 | -0.32(-3.82%) |
Jul 29, 2020 | 8.400 | 8.520 | 8.350 | 8.370 | 10,948 | +0.05(+0.60%) |
Jul 28, 2020 | 8.570 | 8.710 | 8.320 | 8.320 | 43,092 | -0.34(-3.93%) |
Jul 27, 2020 | 8.690 | 8.732 | 8.600 | 8.660 | 27,326 | -0.03(-0.35%) |
Jul 24, 2020 | 8.750 | 8.880 | 8.520 | 8.690 | 22,900 | -0.04(-0.46%) |
Jul 23, 2020 | 9.000 | 9.124 | 8.730 | 8.730 | 44,820 | -0.19(-2.13%) |
Jul 22, 2020 | 9.450 | 9.450 | 8.840 | 8.920 | 56,784 | -0.57(-6.01%) |
Jul 21, 2020 | 9.280 | 9.715 | 9.151 | 9.490 | 39,563 | +0.28(+3.04%) |
Jul 20, 2020 | 9.400 | 9.640 | 9.110 | 9.210 | 29,410 | -0.28(-2.95%) |
Jul 17, 2020 | 9.440 | 9.630 | 9.380 | 9.490 | 24,400 | +0.04(+0.42%) |
Jul 16, 2020 | 9.680 | 9.750 | 9.380 | 9.450 | 27,415 | -0.36(-3.67%) |
Jul 15, 2020 | 9.990 | 10.05 | 9.650 | 9.810 | 54,957 | +0.08(+0.82%) |
Jul 14, 2020 | 9.350 | 9.870 | 8.790 | 9.730 | 55,303 | +0.06(+0.62%) |
Jul 13, 2020 | 9.410 | 9.890 | 9.120 | 9.670 | 48,155 | +0.24(+2.55%) |
Jul 10, 2020 | 8.600 | 9.430 | 8.500 | 9.430 | 38,400 | +0.98(+11.60%) |
Jul 09, 2020 | 8.840 | 8.970 | 8.250 | 8.450 | 55,244 | -0.47(-5.27%) |
Jul 08, 2020 | 8.450 | 8.980 | 8.340 | 8.920 | 23,102 | +0.58(+6.95%) |
Jul 07, 2020 | 8.800 | 8.973 | 8.250 | 8.340 | 76,941 | -0.52(-5.87%) |
Jul 06, 2020 | 8.840 | 9.060 | 8.810 | 8.860 | 24,377 | +0.04(+0.45%) |
Jul 02, 2020 | 9.020 | 9.220 | 8.750 | 8.820 | 25,300 | -0.06(-0.68%) |
Jul 01, 2020 | 8.950 | 9.220 | 8.830 | 8.880 | 47,426 | -0.02(-0.22%) |
Jun 30, 2020 | 9.130 | 9.300 | 8.890 | 8.900 | 43,877 | -0.23(-2.52%) |
Jun 29, 2020 | 9.100 | 9.540 | 8.920 | 9.130 | 71,553 | +0.10(+1.11%) |
Jun 26, 2020 | 9.110 | 9.260 | 8.970 | 9.030 | 175,900 | -0.12(-1.31%) |
Jun 25, 2020 | 9.590 | 9.590 | 9.060 | 9.150 | 25,677 | -0.50(-5.18%) |
Jun 24, 2020 | 9.730 | 9.750 | 9.041 | 9.650 | 44,287 | -0.21(-2.13%) |
Jun 23, 2020 | 9.960 | 9.960 | 9.560 | 9.860 | 52,373 | +0.03(+0.31%) |
Jun 22, 2020 | 9.290 | 9.830 | 9.030 | 9.830 | 28,481 | +0.51(+5.47%) |
Jun 19, 2020 | 9.760 | 9.760 | 8.990 | 9.320 | 63,300 | -0.15(-1.58%) |
Jun 18, 2020 | 9.500 | 9.700 | 9.330 | 9.470 | 32,114 | -0.03(-0.32%) |
Jun 17, 2020 | 9.540 | 9.600 | 9.170 | 9.500 | 53,568 | +0.00(+0.00%) |
Jun 16, 2020 | 9.850 | 10.05 | 9.290 | 9.500 | 95,523 | -0.15(-1.55%) |
Jun 15, 2020 | 9.380 | 9.790 | 8.770 | 9.650 | 76,057 | +0.07(+0.73%) |
Jun 12, 2020 | 10.03 | 10.33 | 9.400 | 9.580 | 39,800 | -0.01(-0.10%) |
Jun 11, 2020 | 10.02 | 10.02 | 9.270 | 9.590 | 54,934 | -0.79(-7.61%) |
Jun 10, 2020 | 11.00 | 11.36 | 10.38 | 10.38 | 159,632 | -0.54(-4.95%) |
Jun 09, 2020 | 10.92 | 10.99 | 10.25 | 10.92 | 132,669 | +0.00(+0.00%) |
Jun 08, 2020 | 10.48 | 11.27 | 10.14 | 10.92 | 109,596 | +0.67(+6.54%) |
Jun 05, 2020 | 10.00 | 10.50 | 9.660 | 10.25 | 149,600 | +0.56(+5.78%) |
Jun 04, 2020 | 9.010 | 9.950 | 8.930 | 9.690 | 86,446 | +0.69(+7.67%) |
Jun 03, 2020 | 9.210 | 9.280 | 8.860 | 9.000 | 237,572 | -0.21(-2.28%) |
Jun 02, 2020 | 8.830 | 9.275 | 8.595 | 9.210 | 38,418 | +0.53(+6.11%) |