Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.552 | 8.590 | 8.368 | 8.414 | 920,389 | -0.16(-1.92%) |
Aug 28, 2020 | 8.662 | 8.662 | 8.451 | 8.579 | 310,398 | +0.04(+0.43%) |
Aug 27, 2020 | 8.387 | 8.698 | 8.387 | 8.542 | 367,750 | +0.16(+1.97%) |
Aug 26, 2020 | 8.707 | 8.707 | 8.368 | 8.377 | 271,399 | -0.29(-3.38%) |
Aug 25, 2020 | 8.772 | 8.849 | 8.477 | 8.671 | 331,907 | -0.01(-0.11%) |
Aug 24, 2020 | 8.423 | 8.680 | 8.277 | 8.680 | 626,243 | +0.32(+3.84%) |
Aug 21, 2020 | 8.487 | 8.634 | 8.313 | 8.359 | 470,343 | -0.21(-2.46%) |
Aug 20, 2020 | 8.662 | 8.762 | 8.533 | 8.570 | 401,621 | -0.21(-2.40%) |
Aug 19, 2020 | 8.634 | 8.973 | 8.597 | 8.781 | 478,265 | +0.15(+1.70%) |
Aug 18, 2020 | 8.891 | 8.891 | 8.561 | 8.634 | 477,556 | -0.27(-2.99%) |
Aug 17, 2020 | 9.156 | 9.156 | 8.827 | 8.900 | 463,858 | -0.26(-2.80%) |
Aug 14, 2020 | 8.946 | 9.294 | 8.840 | 9.156 | 348,039 | +0.05(+0.60%) |
Aug 13, 2020 | 9.395 | 9.459 | 9.074 | 9.101 | 420,067 | -0.42(-4.43%) |
Aug 12, 2020 | 9.981 | 9.981 | 9.230 | 9.523 | 524,578 | -0.17(-1.80%) |
Aug 11, 2020 | 10.02 | 10.23 | 9.670 | 9.697 | 572,100 | -0.10(-1.03%) |
Aug 10, 2020 | 9.560 | 10.32 | 9.560 | 9.798 | 774,850 | +0.21(+2.20%) |
Aug 07, 2020 | 8.799 | 9.587 | 8.643 | 9.587 | 665,092 | +0.76(+8.62%) |
Aug 06, 2020 | 8.946 | 9.019 | 8.749 | 8.827 | 309,622 | -0.17(-1.93%) |
Aug 05, 2020 | 8.671 | 9.010 | 8.561 | 9.001 | 498,445 | +0.40(+4.69%) |
Aug 04, 2020 | 8.744 | 8.863 | 8.561 | 8.597 | 609,873 | -0.18(-2.09%) |
Aug 03, 2020 | 9.404 | 9.404 | 8.781 | 8.781 | 773,584 | -0.35(-3.82%) |
Jul 31, 2020 | 8.955 | 9.129 | 8.717 | 9.129 | 816,418 | +0.18(+2.05%) |
Jul 30, 2020 | 9.496 | 9.624 | 8.762 | 8.946 | 1,017,708 | -1.00(-10.05%) |
Jul 29, 2020 | 9.642 | 9.991 | 9.349 | 9.945 | 552,091 | +0.24(+2.46%) |
Jul 28, 2020 | 9.578 | 9.862 | 9.578 | 9.706 | 315,792 | +0.01(+0.09%) |
Jul 27, 2020 | 9.798 | 9.807 | 9.486 | 9.697 | 852,636 | -0.19(-1.95%) |
Jul 24, 2020 | 9.945 | 10.09 | 9.826 | 9.890 | 356,221 | -0.17(-1.73%) |
Jul 23, 2020 | 9.587 | 10.07 | 9.578 | 10.06 | 466,304 | +0.48(+4.97%) |
Jul 22, 2020 | 9.615 | 9.761 | 9.454 | 9.587 | 556,193 | -0.19(-1.97%) |
Jul 21, 2020 | 8.955 | 9.789 | 8.937 | 9.780 | 595,990 | +0.96(+10.91%) |
Jul 20, 2020 | 9.019 | 9.111 | 8.817 | 8.817 | 513,966 | -0.26(-2.83%) |
Jul 17, 2020 | 9.468 | 9.496 | 9.014 | 9.074 | 503,183 | -0.42(-4.44%) |
Jul 16, 2020 | 9.642 | 9.972 | 9.422 | 9.496 | 472,290 | -0.23(-2.36%) |
Jul 15, 2020 | 9.257 | 9.807 | 9.257 | 9.725 | 593,679 | +0.80(+8.93%) |
Jul 14, 2020 | 9.120 | 9.331 | 8.799 | 8.927 | 478,347 | -0.25(-2.70%) |
Jul 13, 2020 | 9.193 | 9.367 | 8.836 | 9.175 | 543,971 | +0.15(+1.62%) |
Jul 10, 2020 | 8.497 | 9.037 | 8.487 | 9.028 | 427,684 | +0.49(+5.80%) |
Jul 09, 2020 | 8.964 | 8.982 | 8.451 | 8.533 | 587,015 | -0.43(-4.81%) |
Jul 08, 2020 | 9.037 | 9.230 | 8.717 | 8.964 | 562,926 | -0.14(-1.51%) |
Jul 07, 2020 | 9.331 | 9.386 | 9.056 | 9.101 | 616,466 | -0.34(-3.59%) |
Jul 06, 2020 | 9.496 | 9.752 | 9.367 | 9.441 | 591,293 | +0.24(+2.59%) |
Jul 02, 2020 | 9.679 | 9.853 | 9.156 | 9.202 | 564,390 | -0.15(-1.57%) |
Jul 01, 2020 | 10.19 | 10.28 | 9.331 | 9.349 | 630,401 | -0.75(-7.44%) |
Jun 30, 2020 | 9.963 | 10.21 | 9.835 | 10.10 | 1,186,222 | +0.05(+0.46%) |
Jun 29, 2020 | 9.505 | 10.14 | 9.349 | 10.05 | 1,011,532 | +0.80(+8.61%) |
Jun 26, 2020 | 9.413 | 9.514 | 8.891 | 9.257 | 1,583,522 | -0.35(-3.63%) |
Jun 25, 2020 | 9.095 | 9.615 | 8.969 | 9.606 | 737,131 | +0.36(+3.88%) |
Jun 24, 2020 | 9.677 | 9.677 | 9.238 | 9.247 | 808,698 | -0.58(-5.93%) |
Jun 23, 2020 | 10.21 | 10.38 | 9.740 | 9.830 | 598,825 | -0.13(-1.35%) |
Jun 22, 2020 | 9.982 | 10.06 | 9.767 | 9.964 | 1,035,086 | -0.04(-0.36%) |
Jun 19, 2020 | 10.21 | 10.30 | 9.713 | 10.000 | 1,268,464 | -0.15(-1.50%) |
Jun 18, 2020 | 9.650 | 10.42 | 9.606 | 10.15 | 647,059 | +0.35(+3.57%) |
Jun 17, 2020 | 10.68 | 10.69 | 9.655 | 9.803 | 1,142,025 | -0.82(-7.76%) |
Jun 16, 2020 | 10.82 | 10.97 | 10.35 | 10.63 | 749,323 | +0.30(+2.86%) |
Jun 15, 2020 | 9.588 | 10.47 | 9.525 | 10.33 | 742,490 | +0.18(+1.77%) |
Jun 12, 2020 | 10.53 | 10.71 | 9.784 | 10.15 | 1,174,161 | +0.38(+3.85%) |
Jun 11, 2020 | 10.11 | 10.16 | 9.727 | 9.776 | 708,188 | -1.14(-10.43%) |
Jun 10, 2020 | 12.12 | 12.12 | 10.91 | 10.91 | 506,023 | -1.21(-9.98%) |
Jun 09, 2020 | 12.30 | 12.54 | 11.67 | 12.12 | 657,721 | -0.75(-5.85%) |
Jun 08, 2020 | 12.51 | 13.30 | 12.46 | 12.88 | 602,641 | +0.91(+7.64%) |
Jun 05, 2020 | 11.59 | 12.35 | 11.54 | 11.96 | 718,491 | +1.18(+10.97%) |
Jun 04, 2020 | 10.49 | 10.89 | 10.28 | 10.78 | 749,974 | +0.13(+1.18%) |
Jun 03, 2020 | 10.000 | 10.81 | 9.960 | 10.65 | 776,618 | +1.04(+10.81%) |
Jun 02, 2020 | 9.848 | 10.24 | 9.606 | 9.615 | 594,014 | -0.03(-0.28%) |