Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.845 | 8.854 | 8.273 | 8.371 | 64,002 | -0.48(-5.46%) |
Aug 28, 2020 | 8.904 | 8.963 | 8.825 | 8.854 | 9,330 | -0.05(-0.55%) |
Aug 27, 2020 | 8.993 | 9.101 | 8.845 | 8.904 | 27,086 | +0.00(+0.00%) |
Aug 26, 2020 | 8.894 | 8.983 | 8.795 | 8.904 | 49,416 | -0.05(-0.55%) |
Aug 25, 2020 | 9.111 | 9.131 | 8.756 | 8.953 | 27,116 | -0.13(-1.41%) |
Aug 24, 2020 | 9.022 | 9.259 | 9.012 | 9.081 | 39,891 | +0.13(+1.43%) |
Aug 21, 2020 | 9.377 | 9.515 | 8.874 | 8.953 | 67,543 | -0.42(-4.52%) |
Aug 20, 2020 | 9.535 | 9.555 | 9.338 | 9.377 | 78,517 | -0.29(-2.96%) |
Aug 19, 2020 | 9.555 | 9.781 | 9.515 | 9.663 | 28,104 | +0.14(+1.45%) |
Aug 18, 2020 | 9.801 | 9.801 | 9.486 | 9.525 | 29,281 | -0.24(-2.42%) |
Aug 17, 2020 | 9.841 | 9.841 | 9.599 | 9.762 | 26,783 | -0.08(-0.80%) |
Aug 14, 2020 | 9.811 | 9.860 | 9.564 | 9.841 | 23,427 | -0.06(-0.60%) |
Aug 13, 2020 | 10.02 | 10.02 | 9.658 | 9.900 | 28,058 | -0.15(-1.47%) |
Aug 12, 2020 | 10.16 | 10.20 | 9.907 | 10.05 | 19,159 | +0.06(+0.59%) |
Aug 11, 2020 | 10.12 | 10.22 | 9.930 | 9.989 | 32,610 | -0.02(-0.20%) |
Aug 10, 2020 | 9.637 | 10.14 | 9.554 | 10.01 | 30,173 | +0.32(+3.33%) |
Aug 07, 2020 | 9.187 | 9.803 | 9.168 | 9.686 | 37,241 | +0.21(+2.16%) |
Aug 06, 2020 | 8.884 | 9.618 | 8.884 | 9.481 | 45,653 | +0.64(+7.18%) |
Aug 05, 2020 | 8.875 | 8.875 | 8.679 | 8.845 | 43,397 | +0.02(+0.22%) |
Aug 04, 2020 | 8.875 | 9.012 | 8.777 | 8.826 | 34,297 | -0.11(-1.20%) |
Aug 03, 2020 | 9.109 | 9.109 | 8.767 | 8.933 | 104,963 | -0.22(-2.35%) |
Jul 31, 2020 | 8.797 | 9.197 | 8.689 | 9.148 | 52,895 | +0.24(+2.74%) |
Jul 30, 2020 | 8.748 | 9.007 | 8.738 | 8.904 | 25,496 | +0.11(+1.22%) |
Jul 29, 2020 | 8.992 | 9.041 | 8.767 | 8.797 | 99,099 | -0.12(-1.32%) |
Jul 28, 2020 | 9.031 | 9.080 | 8.689 | 8.914 | 82,760 | -0.21(-2.25%) |
Jul 27, 2020 | 9.139 | 9.217 | 9.109 | 9.119 | 36,311 | -0.02(-0.21%) |
Jul 24, 2020 | 9.060 | 9.217 | 9.051 | 9.139 | 32,535 | +0.00(+0.00%) |
Jul 23, 2020 | 9.490 | 9.539 | 9.060 | 9.139 | 50,840 | -0.31(-3.31%) |
Jul 22, 2020 | 9.451 | 9.530 | 9.241 | 9.451 | 41,088 | -0.02(-0.21%) |
Jul 21, 2020 | 9.764 | 10.13 | 9.334 | 9.471 | 60,545 | -0.37(-3.77%) |
Jul 20, 2020 | 10.37 | 10.37 | 9.842 | 9.842 | 16,994 | -0.59(-5.62%) |
Jul 17, 2020 | 10.40 | 10.60 | 10.40 | 10.43 | 23,941 | -0.04(-0.37%) |
Jul 16, 2020 | 10.31 | 10.64 | 10.27 | 10.47 | 27,351 | +0.04(+0.37%) |
Jul 15, 2020 | 10.63 | 10.65 | 10.41 | 10.43 | 47,038 | +0.04(+0.38%) |
Jul 14, 2020 | 10.30 | 10.43 | 10.11 | 10.39 | 25,471 | +0.18(+1.72%) |
Jul 13, 2020 | 10.16 | 10.48 | 10.16 | 10.21 | 32,837 | +0.01(+0.10%) |
Jul 10, 2020 | 10.03 | 10.30 | 10.01 | 10.20 | 22,201 | +0.28(+2.86%) |
Jul 09, 2020 | 10.21 | 10.21 | 9.686 | 9.921 | 38,440 | -0.36(-3.52%) |
Jul 08, 2020 | 10.27 | 10.32 | 10.05 | 10.28 | 56,079 | +0.00(+0.00%) |
Jul 07, 2020 | 10.32 | 10.42 | 10.20 | 10.28 | 30,215 | -0.16(-1.50%) |
Jul 06, 2020 | 10.50 | 10.54 | 10.37 | 10.44 | 33,301 | +0.12(+1.14%) |
Jul 02, 2020 | 10.91 | 10.91 | 10.15 | 10.32 | 70,391 | -0.36(-3.38%) |
Jul 01, 2020 | 10.73 | 10.87 | 10.55 | 10.68 | 77,500 | -0.14(-1.26%) |
Jun 30, 2020 | 10.56 | 10.91 | 10.43 | 10.82 | 49,347 | +0.11(+1.00%) |
Jun 29, 2020 | 10.09 | 10.91 | 9.989 | 10.71 | 58,457 | +0.76(+7.66%) |
Jun 26, 2020 | 10.84 | 10.96 | 9.754 | 9.950 | 244,835 | -1.00(-9.11%) |
Jun 25, 2020 | 10.76 | 10.95 | 10.74 | 10.95 | 27,503 | +0.11(+0.99%) |
Jun 24, 2020 | 11.17 | 11.17 | 10.68 | 10.84 | 28,310 | -0.48(-4.27%) |
Jun 23, 2020 | 11.37 | 11.43 | 11.22 | 11.32 | 33,387 | +0.00(+0.04%) |
Jun 22, 2020 | 11.14 | 11.36 | 11.04 | 11.32 | 26,427 | +0.21(+1.85%) |
Jun 19, 2020 | 11.15 | 11.16 | 10.96 | 11.11 | 111,828 | +0.06(+0.53%) |
Jun 18, 2020 | 11.07 | 11.19 | 10.86 | 11.05 | 42,606 | +0.00(+0.00%) |
Jun 17, 2020 | 11.31 | 11.31 | 10.97 | 11.05 | 24,939 | -0.32(-2.83%) |
Jun 16, 2020 | 11.65 | 11.68 | 11.25 | 11.38 | 29,297 | +0.05(+0.43%) |
Jun 15, 2020 | 11.24 | 11.41 | 10.99 | 11.33 | 27,031 | -0.12(-1.02%) |
Jun 12, 2020 | 11.63 | 11.63 | 11.18 | 11.45 | 39,799 | +0.36(+3.26%) |
Jun 11, 2020 | 11.92 | 11.92 | 11.05 | 11.08 | 35,047 | -1.20(-9.79%) |
Jun 10, 2020 | 12.77 | 13.36 | 12.25 | 12.29 | 34,414 | -0.47(-3.68%) |
Jun 09, 2020 | 12.87 | 13.13 | 12.67 | 12.76 | 76,465 | -0.26(-2.03%) |
Jun 08, 2020 | 12.23 | 13.04 | 12.16 | 13.02 | 68,895 | +0.89(+7.33%) |
Jun 05, 2020 | 12.30 | 12.35 | 12.03 | 12.13 | 93,514 | +0.29(+2.48%) |
Jun 04, 2020 | 12.21 | 12.29 | 11.82 | 11.84 | 63,771 | -0.55(-4.42%) |
Jun 03, 2020 | 12.11 | 12.57 | 12.11 | 12.38 | 31,452 | +0.56(+4.71%) |
Jun 02, 2020 | 11.62 | 11.89 | 11.52 | 11.83 | 65,548 | +0.28(+2.46%) |