Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.930 | 7.930 | 7.770 | 7.800 | 4,723 | -0.20(-2.50%) |
Aug 28, 2020 | 7.870 | 8.240 | 7.870 | 8.000 | 30,000 | +0.17(+2.24%) |
Aug 27, 2020 | 8.000 | 8.160 | 7.735 | 7.825 | 11,608 | -0.17(-2.19%) |
Aug 26, 2020 | 8.010 | 8.240 | 7.900 | 8.000 | 82,379 | -0.01(-0.12%) |
Aug 25, 2020 | 8.130 | 8.290 | 7.950 | 8.010 | 49,114 | +0.01(+0.12%) |
Aug 24, 2020 | 8.190 | 8.200 | 8.000 | 8.000 | 4,738 | -0.17(-2.08%) |
Aug 21, 2020 | 7.810 | 8.230 | 7.810 | 8.170 | 57,700 | +0.24(+3.03%) |
Aug 20, 2020 | 7.990 | 8.000 | 7.760 | 7.930 | 62,966 | +0.18(+2.32%) |
Aug 19, 2020 | 8.100 | 8.310 | 7.430 | 7.750 | 34,590 | -0.40(-4.91%) |
Aug 18, 2020 | 8.520 | 8.520 | 8.120 | 8.150 | 50,766 | -0.30(-3.55%) |
Aug 17, 2020 | 8.400 | 8.590 | 8.350 | 8.450 | 14,573 | +0.05(+0.60%) |
Aug 14, 2020 | 8.360 | 8.400 | 8.140 | 8.400 | 3,800 | +0.01(+0.12%) |
Aug 13, 2020 | 7.940 | 8.470 | 7.940 | 8.390 | 9,309 | +0.39(+4.88%) |
Aug 12, 2020 | 7.820 | 8.100 | 7.730 | 8.000 | 145,384 | +0.18(+2.30%) |
Aug 11, 2020 | 7.830 | 7.925 | 7.690 | 7.820 | 46,548 | +0.05(+0.64%) |
Aug 10, 2020 | 7.780 | 7.875 | 7.580 | 7.770 | 28,000 | -0.11(-1.40%) |
Aug 07, 2020 | 7.910 | 8.180 | 7.570 | 7.880 | 41,900 | -0.05(-0.63%) |
Aug 06, 2020 | 8.210 | 8.300 | 7.910 | 7.930 | 12,753 | -0.23(-2.82%) |
Aug 05, 2020 | 8.290 | 8.380 | 8.120 | 8.160 | 32,085 | -0.05(-0.61%) |
Aug 04, 2020 | 8.280 | 8.450 | 8.100 | 8.210 | 23,681 | +0.02(+0.24%) |
Aug 03, 2020 | 8.870 | 8.870 | 8.080 | 8.190 | 50,262 | -0.31(-3.65%) |
Jul 31, 2020 | 8.380 | 8.750 | 8.320 | 8.500 | 21,200 | +0.05(+0.59%) |
Jul 30, 2020 | 8.810 | 8.810 | 8.220 | 8.450 | 14,416 | -0.45(-5.06%) |
Jul 29, 2020 | 9.240 | 9.280 | 8.900 | 8.900 | 28,259 | +0.02(+0.23%) |
Jul 28, 2020 | 9.070 | 9.070 | 8.820 | 8.880 | 31,992 | -0.09(-1.00%) |
Jul 27, 2020 | 9.000 | 9.100 | 8.840 | 8.970 | 35,039 | +0.01(+0.11%) |
Jul 24, 2020 | 9.230 | 9.290 | 8.940 | 8.960 | 15,800 | -0.29(-3.14%) |
Jul 23, 2020 | 9.270 | 9.290 | 9.070 | 9.250 | 9,831 | +0.00(+0.00%) |
Jul 22, 2020 | 9.180 | 9.290 | 9.060 | 9.250 | 15,882 | +0.00(+0.00%) |
Jul 21, 2020 | 9.050 | 9.300 | 8.720 | 9.250 | 392,063 | +0.28(+3.12%) |
Jul 20, 2020 | 8.900 | 9.140 | 8.900 | 8.970 | 24,496 | +0.09(+1.01%) |
Jul 17, 2020 | 9.090 | 9.210 | 8.850 | 8.880 | 33,900 | -0.10(-1.11%) |
Jul 16, 2020 | 8.950 | 9.130 | 8.800 | 8.980 | 30,001 | +0.14(+1.58%) |
Jul 15, 2020 | 9.040 | 9.380 | 8.800 | 8.840 | 81,799 | -0.24(-2.64%) |
Jul 14, 2020 | 8.500 | 9.380 | 8.500 | 9.080 | 105,395 | +0.58(+6.82%) |
Jul 13, 2020 | 8.300 | 8.570 | 8.300 | 8.500 | 273,470 | +0.23(+2.78%) |
Jul 10, 2020 | 8.300 | 8.300 | 8.250 | 8.270 | 68,300 | -0.03(-0.36%) |
Jul 09, 2020 | 8.270 | 8.300 | 8.260 | 8.300 | 21,827 | +0.02(+0.24%) |
Jul 08, 2020 | 8.160 | 8.280 | 8.120 | 8.280 | 37,523 | +0.14(+1.72%) |
Jul 07, 2020 | 8.250 | 8.280 | 8.120 | 8.140 | 29,825 | -0.14(-1.69%) |
Jul 06, 2020 | 8.250 | 8.340 | 8.100 | 8.280 | 130,864 | +0.03(+0.36%) |
Jul 02, 2020 | 8.240 | 8.250 | 8.200 | 8.250 | 45,600 | +0.13(+1.60%) |
Jul 01, 2020 | 8.250 | 8.250 | 8.100 | 8.120 | 128,616 | -0.16(-1.93%) |
Jun 30, 2020 | 8.220 | 8.280 | 8.000 | 8.280 | 10,896 | +0.08(+0.98%) |
Jun 29, 2020 | 8.090 | 8.200 | 8.045 | 8.200 | 5,193 | +0.16(+1.99%) |
Jun 26, 2020 | 7.970 | 8.250 | 7.950 | 8.040 | 35,600 | +0.06(+0.75%) |
Jun 25, 2020 | 8.020 | 8.260 | 7.970 | 7.980 | 47,451 | -0.04(-0.50%) |
Jun 24, 2020 | 8.290 | 8.290 | 8.000 | 8.020 | 7,004 | -0.26(-3.14%) |
Jun 23, 2020 | 8.070 | 8.470 | 7.930 | 8.280 | 34,148 | +0.21(+2.67%) |
Jun 22, 2020 | 8.000 | 8.160 | 7.960 | 8.065 | 30,384 | +0.11(+1.45%) |
Jun 19, 2020 | 8.250 | 8.300 | 7.930 | 7.950 | 105,000 | -0.26(-3.17%) |
Jun 18, 2020 | 8.290 | 8.290 | 8.130 | 8.210 | 26,117 | -0.07(-0.85%) |
Jun 17, 2020 | 8.210 | 8.300 | 8.210 | 8.280 | 20,454 | +0.07(+0.85%) |
Jun 16, 2020 | 8.130 | 8.300 | 7.900 | 8.210 | 31,457 | +0.33(+4.19%) |
Jun 15, 2020 | 8.190 | 8.250 | 7.820 | 7.880 | 30,333 | -0.36(-4.37%) |
Jun 12, 2020 | 8.100 | 8.240 | 7.990 | 8.240 | 9,500 | +0.16(+1.98%) |
Jun 11, 2020 | 8.080 | 8.150 | 7.930 | 8.080 | 16,302 | +0.00(+0.00%) |
Jun 10, 2020 | 8.000 | 8.200 | 7.920 | 8.080 | 9,246 | -0.20(-2.42%) |
Jun 09, 2020 | 8.020 | 8.280 | 7.900 | 8.280 | 6,836 | +0.13(+1.60%) |
Jun 08, 2020 | 8.260 | 8.420 | 8.010 | 8.150 | 13,559 | +0.03(+0.37%) |
Jun 05, 2020 | 8.360 | 8.480 | 8.050 | 8.120 | 13,100 | -0.15(-1.81%) |
Jun 04, 2020 | 8.080 | 8.420 | 7.890 | 8.270 | 40,257 | +0.19(+2.35%) |
Jun 03, 2020 | 8.030 | 8.370 | 7.975 | 8.080 | 5,199 | +0.05(+0.62%) |
Jun 02, 2020 | 8.000 | 8.230 | 7.810 | 8.030 | 65,134 | +0.03(+0.37%) |