Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.586 | 9.663 | 9.578 | 9.629 | 51,331 | +0.00(+0.00%) |
Aug 28, 2020 | 9.702 | 9.745 | 9.612 | 9.629 | 37,856 | -0.10(-1.05%) |
Aug 27, 2020 | 9.654 | 9.782 | 9.629 | 9.731 | 32,196 | +0.10(+1.06%) |
Aug 26, 2020 | 9.527 | 9.654 | 9.518 | 9.629 | 108,004 | +0.07(+0.71%) |
Aug 25, 2020 | 9.569 | 9.569 | 9.527 | 9.561 | 17,196 | +0.00(+0.00%) |
Aug 24, 2020 | 9.620 | 9.620 | 9.527 | 9.561 | 39,913 | -0.01(-0.09%) |
Aug 21, 2020 | 9.535 | 9.620 | 9.527 | 9.569 | 46,673 | +0.03(+0.36%) |
Aug 20, 2020 | 9.595 | 9.739 | 9.510 | 9.535 | 34,013 | -0.12(-1.23%) |
Aug 19, 2020 | 9.586 | 9.782 | 9.586 | 9.654 | 77,831 | +0.04(+0.44%) |
Aug 18, 2020 | 9.603 | 9.681 | 9.527 | 9.612 | 141,594 | -0.04(-0.44%) |
Aug 17, 2020 | 9.637 | 9.697 | 9.590 | 9.654 | 36,610 | -0.13(-1.30%) |
Aug 14, 2020 | 9.739 | 9.782 | 9.739 | 9.782 | 28,215 | +0.02(+0.17%) |
Aug 13, 2020 | 9.637 | 9.773 | 9.637 | 9.765 | 29,023 | +0.03(+0.26%) |
Aug 12, 2020 | 9.782 | 9.782 | 9.731 | 9.739 | 46,593 | -0.01(-0.09%) |
Aug 11, 2020 | 9.773 | 9.858 | 9.697 | 9.748 | 53,679 | +0.00(+0.00%) |
Aug 10, 2020 | 9.620 | 9.782 | 9.612 | 9.748 | 145,202 | +0.14(+1.42%) |
Aug 07, 2020 | 9.527 | 9.654 | 9.518 | 9.612 | 40,090 | +0.07(+0.71%) |
Aug 06, 2020 | 9.518 | 9.646 | 9.484 | 9.544 | 22,676 | +0.01(+0.09%) |
Aug 05, 2020 | 9.833 | 9.926 | 9.501 | 9.535 | 53,317 | -0.25(-2.52%) |
Aug 04, 2020 | 9.782 | 9.790 | 9.688 | 9.782 | 33,910 | -0.14(-1.46%) |
Aug 03, 2020 | 9.790 | 10.03 | 9.756 | 9.926 | 108,087 | +0.12(+1.21%) |
Jul 31, 2020 | 9.782 | 9.952 | 9.748 | 9.807 | 31,507 | +0.03(+0.35%) |
Jul 30, 2020 | 9.671 | 9.810 | 9.663 | 9.773 | 53,730 | +0.03(+0.35%) |
Jul 29, 2020 | 9.663 | 9.765 | 9.663 | 9.739 | 31,129 | +0.03(+0.26%) |
Jul 28, 2020 | 9.646 | 9.739 | 9.441 | 9.714 | 24,017 | +0.02(+0.18%) |
Jul 27, 2020 | 9.612 | 9.714 | 9.612 | 9.697 | 26,092 | +0.09(+0.88%) |
Jul 24, 2020 | 9.663 | 9.773 | 9.612 | 9.612 | 19,516 | +0.02(+0.18%) |
Jul 23, 2020 | 9.654 | 9.773 | 9.544 | 9.595 | 10,129 | -0.06(-0.62%) |
Jul 22, 2020 | 9.552 | 9.654 | 9.407 | 9.654 | 16,683 | +0.00(+0.00%) |
Jul 21, 2020 | 9.671 | 9.765 | 9.484 | 9.654 | 27,056 | +0.07(+0.71%) |
Jul 20, 2020 | 9.637 | 9.782 | 9.357 | 9.586 | 16,492 | -0.13(-1.31%) |
Jul 17, 2020 | 9.697 | 9.994 | 9.543 | 9.714 | 59,135 | -0.04(-0.44%) |
Jul 16, 2020 | 9.450 | 9.782 | 9.407 | 9.756 | 27,029 | +0.08(+0.79%) |
Jul 15, 2020 | 9.399 | 9.782 | 9.169 | 9.680 | 68,817 | +0.28(+2.99%) |
Jul 14, 2020 | 9.433 | 9.433 | 9.229 | 9.399 | 22,209 | -0.03(-0.36%) |
Jul 13, 2020 | 9.731 | 9.731 | 9.373 | 9.433 | 22,847 | -0.22(-2.29%) |
Jul 10, 2020 | 9.110 | 9.748 | 9.076 | 9.654 | 28,568 | +0.47(+5.09%) |
Jul 09, 2020 | 9.271 | 9.407 | 9.101 | 9.186 | 41,831 | +0.11(+1.22%) |
Jul 08, 2020 | 9.229 | 9.356 | 9.042 | 9.076 | 59,684 | -0.14(-1.57%) |
Jul 07, 2020 | 9.314 | 9.373 | 9.220 | 9.220 | 48,048 | -0.09(-1.00%) |
Jul 06, 2020 | 9.586 | 9.586 | 9.288 | 9.314 | 19,838 | -0.08(-0.82%) |
Jul 02, 2020 | 9.518 | 9.573 | 9.297 | 9.390 | 16,224 | +0.02(+0.18%) |
Jul 01, 2020 | 9.493 | 9.654 | 9.356 | 9.373 | 24,646 | -0.19(-1.96%) |
Jun 30, 2020 | 9.458 | 9.773 | 9.458 | 9.561 | 26,671 | +0.05(+0.54%) |
Jun 29, 2020 | 9.697 | 9.697 | 9.450 | 9.510 | 18,750 | -0.19(-1.93%) |
Jun 26, 2020 | 9.501 | 9.697 | 9.314 | 9.697 | 106,632 | +0.11(+1.15%) |
Jun 25, 2020 | 9.416 | 9.637 | 9.407 | 9.586 | 15,369 | +0.13(+1.35%) |
Jun 24, 2020 | 9.458 | 9.527 | 9.288 | 9.458 | 56,578 | -0.05(-0.54%) |
Jun 23, 2020 | 9.952 | 9.952 | 9.458 | 9.510 | 13,923 | -0.33(-3.37%) |
Jun 22, 2020 | 9.612 | 9.845 | 9.450 | 9.841 | 15,653 | +0.01(+0.09%) |
Jun 19, 2020 | 9.518 | 9.833 | 9.441 | 9.833 | 62,898 | +0.32(+3.40%) |
Jun 18, 2020 | 9.458 | 9.607 | 9.441 | 9.510 | 16,867 | -0.09(-0.89%) |
Jun 17, 2020 | 9.722 | 9.722 | 9.458 | 9.595 | 13,107 | -0.14(-1.48%) |
Jun 16, 2020 | 9.714 | 9.773 | 9.450 | 9.739 | 14,826 | +0.30(+3.15%) |
Jun 15, 2020 | 9.356 | 9.441 | 9.356 | 9.441 | 55,038 | +0.03(+0.27%) |
Jun 12, 2020 | 9.977 | 9.977 | 9.373 | 9.416 | 44,204 | -0.10(-1.07%) |
Jun 11, 2020 | 9.620 | 10.15 | 9.484 | 9.518 | 64,041 | -0.34(-3.45%) |
Jun 10, 2020 | 9.943 | 10.19 | 9.569 | 9.858 | 40,920 | -0.17(-1.70%) |
Jun 09, 2020 | 9.790 | 10.41 | 9.467 | 10.03 | 40,063 | +0.09(+0.94%) |
Jun 08, 2020 | 10.61 | 10.61 | 9.875 | 9.935 | 50,123 | -0.47(-4.50%) |
Jun 05, 2020 | 9.935 | 10.42 | 9.935 | 10.40 | 47,144 | +0.81(+8.42%) |
Jun 04, 2020 | 9.884 | 10.05 | 9.539 | 9.595 | 6,314 | -0.43(-4.33%) |
Jun 03, 2020 | 9.612 | 10.05 | 9.612 | 10.03 | 25,501 | +0.48(+5.08%) |
Jun 02, 2020 | 9.518 | 9.594 | 9.256 | 9.544 | 9,538 | +0.21(+2.27%) |