Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.930 | 9.280 | 8.720 | 9.130 | 310,490 | +0.45(+5.18%) |
Aug 28, 2020 | 8.410 | 8.914 | 8.410 | 8.680 | 183,700 | +0.08(+0.93%) |
Aug 27, 2020 | 8.590 | 8.800 | 8.260 | 8.600 | 202,045 | +0.17(+2.02%) |
Aug 26, 2020 | 8.060 | 8.630 | 8.060 | 8.430 | 235,881 | +0.41(+5.11%) |
Aug 25, 2020 | 8.000 | 8.370 | 8.000 | 8.020 | 364,624 | +0.02(+0.25%) |
Aug 24, 2020 | 9.110 | 9.220 | 7.840 | 8.000 | 603,068 | -0.80(-9.09%) |
Aug 21, 2020 | 9.160 | 9.160 | 8.700 | 8.800 | 232,500 | -0.47(-5.07%) |
Aug 20, 2020 | 9.000 | 9.350 | 8.860 | 9.270 | 194,441 | +0.16(+1.76%) |
Aug 19, 2020 | 9.210 | 9.410 | 8.690 | 9.110 | 413,609 | -0.19(-2.04%) |
Aug 18, 2020 | 9.700 | 9.780 | 9.141 | 9.300 | 360,214 | -0.21(-2.21%) |
Aug 17, 2020 | 9.600 | 9.870 | 9.190 | 9.510 | 395,001 | +0.00(+0.00%) |
Aug 14, 2020 | 9.990 | 9.990 | 9.210 | 9.510 | 373,100 | -0.22(-2.26%) |
Aug 13, 2020 | 9.380 | 9.880 | 9.310 | 9.730 | 464,491 | +0.49(+5.30%) |
Aug 12, 2020 | 8.950 | 9.660 | 8.950 | 9.240 | 509,614 | +0.43(+4.88%) |
Aug 11, 2020 | 9.250 | 9.610 | 8.450 | 8.810 | 970,767 | -1.04(-10.56%) |
Aug 10, 2020 | 9.500 | 10.11 | 9.210 | 9.850 | 868,400 | +0.69(+7.53%) |
Aug 07, 2020 | 9.050 | 9.250 | 8.590 | 9.160 | 545,300 | +0.31(+3.50%) |
Aug 06, 2020 | 9.240 | 9.300 | 8.620 | 8.850 | 503,752 | -0.21(-2.32%) |
Aug 05, 2020 | 9.900 | 9.945 | 8.900 | 9.060 | 769,050 | +0.08(+0.89%) |
Aug 04, 2020 | 8.700 | 9.170 | 8.640 | 8.980 | 893,954 | +0.56(+6.65%) |
Aug 03, 2020 | 8.360 | 9.450 | 8.140 | 8.420 | 785,550 | +0.48(+6.05%) |
Jul 31, 2020 | 7.690 | 8.160 | 7.560 | 7.940 | 484,900 | +0.37(+4.89%) |
Jul 30, 2020 | 7.430 | 7.700 | 6.990 | 7.570 | 458,591 | -0.03(-0.39%) |
Jul 29, 2020 | 7.670 | 7.740 | 7.150 | 7.600 | 410,170 | +0.34(+4.68%) |
Jul 28, 2020 | 6.770 | 7.650 | 6.750 | 7.260 | 743,642 | +0.51(+7.56%) |
Jul 27, 2020 | 6.790 | 6.790 | 6.500 | 6.750 | 653,269 | +0.64(+10.47%) |
Jul 24, 2020 | 6.000 | 6.290 | 6.000 | 6.110 | 261,100 | +0.18(+3.04%) |
Jul 23, 2020 | 6.300 | 6.350 | 5.820 | 5.930 | 601,446 | -0.33(-5.27%) |
Jul 22, 2020 | 6.290 | 6.350 | 6.090 | 6.260 | 409,690 | +0.18(+2.96%) |
Jul 21, 2020 | 5.950 | 6.200 | 5.860 | 6.080 | 614,272 | +0.28(+4.83%) |
Jul 20, 2020 | 5.730 | 5.830 | 5.520 | 5.800 | 423,202 | +0.20(+3.57%) |
Jul 17, 2020 | 5.450 | 5.640 | 5.350 | 5.600 | 294,800 | +0.23(+4.28%) |
Jul 16, 2020 | 5.430 | 5.470 | 5.310 | 5.370 | 148,182 | -0.06(-1.10%) |
Jul 15, 2020 | 5.240 | 5.430 | 5.240 | 5.430 | 173,609 | +0.17(+3.23%) |
Jul 14, 2020 | 5.280 | 5.360 | 5.170 | 5.260 | 242,497 | +0.01(+0.19%) |
Jul 13, 2020 | 5.400 | 5.430 | 5.200 | 5.250 | 348,492 | -0.02(-0.38%) |
Jul 10, 2020 | 5.540 | 5.550 | 5.200 | 5.270 | 360,600 | -0.20(-3.66%) |
Jul 09, 2020 | 5.400 | 5.510 | 5.260 | 5.470 | 373,449 | +0.11(+2.05%) |
Jul 08, 2020 | 5.250 | 5.430 | 5.230 | 5.360 | 358,394 | +0.16(+3.08%) |
Jul 07, 2020 | 5.270 | 5.390 | 5.130 | 5.200 | 400,698 | -0.07(-1.33%) |
Jul 06, 2020 | 5.260 | 5.390 | 5.200 | 5.270 | 317,963 | +0.07(+1.35%) |
Jul 02, 2020 | 5.170 | 5.270 | 5.150 | 5.200 | 336,500 | +0.02(+0.39%) |
Jul 01, 2020 | 5.450 | 5.450 | 5.060 | 5.180 | 283,962 | -0.12(-2.26%) |
Jun 30, 2020 | 5.330 | 5.410 | 5.220 | 5.300 | 466,101 | +0.08(+1.53%) |
Jun 29, 2020 | 5.290 | 5.390 | 5.060 | 5.220 | 273,909 | -0.11(-2.06%) |
Jun 26, 2020 | 5.420 | 5.420 | 5.200 | 5.330 | 372,800 | -0.09(-1.66%) |
Jun 25, 2020 | 5.430 | 5.430 | 5.210 | 5.420 | 286,532 | -0.01(-0.18%) |
Jun 24, 2020 | 5.650 | 5.650 | 5.280 | 5.430 | 340,298 | +0.00(+0.00%) |
Jun 23, 2020 | 5.660 | 5.730 | 5.430 | 5.430 | 979,140 | -0.60(-9.95%) |
Jun 22, 2020 | 5.850 | 6.030 | 5.850 | 6.030 | 230,666 | +0.29(+5.05%) |
Jun 19, 2020 | 5.710 | 5.980 | 5.690 | 5.740 | 154,300 | +0.07(+1.23%) |
Jun 18, 2020 | 5.790 | 5.880 | 5.600 | 5.670 | 84,846 | -0.11(-1.90%) |
Jun 17, 2020 | 5.820 | 5.920 | 5.750 | 5.780 | 53,565 | -0.02(-0.34%) |
Jun 16, 2020 | 5.850 | 5.980 | 5.750 | 5.800 | 82,524 | -0.02(-0.34%) |
Jun 15, 2020 | 5.600 | 5.921 | 5.510 | 5.820 | 135,087 | +0.20(+3.56%) |
Jun 12, 2020 | 5.800 | 5.960 | 5.590 | 5.620 | 120,100 | +0.03(+0.54%) |
Jun 11, 2020 | 5.900 | 6.060 | 5.510 | 5.590 | 196,369 | -0.45(-7.45%) |
Jun 10, 2020 | 6.140 | 6.170 | 5.670 | 6.040 | 247,137 | +0.04(+0.67%) |
Jun 09, 2020 | 6.030 | 6.030 | 5.800 | 6.000 | 113,415 | +0.00(+0.00%) |
Jun 08, 2020 | 5.850 | 6.100 | 5.750 | 6.000 | 155,742 | +0.34(+6.01%) |
Jun 05, 2020 | 5.890 | 5.890 | 5.520 | 5.660 | 179,000 | -0.15(-2.58%) |
Jun 04, 2020 | 5.700 | 6.100 | 5.700 | 5.810 | 215,751 | +0.16(+2.83%) |
Jun 03, 2020 | 5.900 | 5.900 | 5.390 | 5.650 | 155,759 | -0.14(-2.42%) |
Jun 02, 2020 | 6.170 | 6.170 | 5.660 | 5.790 | 266,422 | -0.29(-4.77%) |
Jun 01, 2020 | 6.020 | 6.280 | 5.910 | 6.080 | 397,691 | +0.15(+2.53%) |
May 29, 2020 | 5.890 | 6.000 | 5.750 | 5.930 | 277,900 | +0.23(+4.04%) |
May 28, 2020 | 5.640 | 5.900 | 5.571 | 5.700 | 167,686 | +0.11(+1.97%) |
May 27, 2020 | 5.590 | 5.590 | 5.350 | 5.590 | 184,918 | +0.07(+1.27%) |
May 26, 2020 | 5.880 | 5.890 | 5.320 | 5.520 | 255,542 | -0.06(-1.08%) |
May 22, 2020 | 5.710 | 5.710 | 5.410 | 5.580 | 95,700 | +0.04(+0.72%) |
May 21, 2020 | 5.720 | 5.720 | 5.320 | 5.540 | 157,006 | -0.17(-2.98%) |
May 20, 2020 | 5.690 | 5.750 | 5.510 | 5.710 | 234,478 | +0.16(+2.88%) |
May 19, 2020 | 5.450 | 5.690 | 5.400 | 5.550 | 304,713 | -0.07(-1.25%) |
May 18, 2020 | 5.410 | 5.650 | 5.300 | 5.620 | 285,205 | +0.42(+8.08%) |
May 15, 2020 | 5.160 | 5.240 | 5.070 | 5.200 | 236,000 | +0.28(+5.69%) |
May 14, 2020 | 4.590 | 5.000 | 4.590 | 4.920 | 172,735 | +0.27(+5.81%) |
May 13, 2020 | 4.800 | 4.890 | 4.580 | 4.650 | 214,373 | -0.17(-3.49%) |
May 12, 2020 | 5.100 | 5.100 | 4.720 | 4.818 | 298,589 | -0.18(-3.64%) |
May 11, 2020 | 5.250 | 5.330 | 4.920 | 5.000 | 280,285 | -0.23(-4.40%) |
May 08, 2020 | 5.500 | 5.500 | 5.140 | 5.230 | 201,500 | -0.21(-3.86%) |
May 07, 2020 | 5.320 | 5.500 | 5.150 | 5.440 | 157,712 | +0.14(+2.64%) |
May 06, 2020 | 5.380 | 5.380 | 5.130 | 5.300 | 104,335 | +0.00(+0.00%) |
May 05, 2020 | 5.310 | 5.350 | 5.100 | 5.300 | 227,376 | -0.07(-1.30%) |
May 04, 2020 | 5.660 | 5.660 | 5.290 | 5.370 | 219,883 | -0.13(-2.36%) |
May 01, 2020 | 5.280 | 5.500 | 5.210 | 5.500 | 97,100 | +0.13(+2.42%) |
Apr 30, 2020 | 5.650 | 5.660 | 5.310 | 5.370 | 136,841 | -0.25(-4.45%) |
Apr 29, 2020 | 5.790 | 5.790 | 5.330 | 5.620 | 148,722 | +0.05(+0.90%) |
Apr 28, 2020 | 5.790 | 5.790 | 5.460 | 5.570 | 124,230 | -0.07(-1.24%) |
Apr 27, 2020 | 5.410 | 5.640 | 5.152 | 5.640 | 193,102 | +0.20(+3.68%) |
Apr 24, 2020 | 5.550 | 5.750 | 5.290 | 5.440 | 173,500 | -0.10(-1.81%) |
Apr 23, 2020 | 5.500 | 5.790 | 5.500 | 5.540 | 298,095 | +0.01(+0.18%) |
Apr 22, 2020 | 5.600 | 5.720 | 5.430 | 5.530 | 188,428 | +0.11(+2.03%) |
Apr 21, 2020 | 5.420 | 5.520 | 5.110 | 5.420 | 177,693 | -0.20(-3.56%) |
Apr 20, 2020 | 5.630 | 5.720 | 5.480 | 5.620 | 134,960 | +0.11(+2.00%) |
Apr 17, 2020 | 5.800 | 5.800 | 5.350 | 5.510 | 146,000 | -0.20(-3.50%) |
Apr 16, 2020 | 5.670 | 5.790 | 5.460 | 5.710 | 120,578 | +0.12(+2.15%) |
Apr 15, 2020 | 5.850 | 5.850 | 5.000 | 5.590 | 195,183 | -0.18(-3.12%) |
Apr 14, 2020 | 6.270 | 6.270 | 5.610 | 5.770 | 377,532 | -0.17(-2.78%) |
Apr 13, 2020 | 5.450 | 5.980 | 5.250 | 5.935 | 339,227 | +0.55(+10.32%) |
Apr 09, 2020 | 5.210 | 5.650 | 5.180 | 5.380 | 217,700 | +0.31(+6.11%) |
Apr 08, 2020 | 5.000 | 5.250 | 4.800 | 5.070 | 209,417 | +0.23(+4.75%) |
Apr 07, 2020 | 5.000 | 5.080 | 4.700 | 4.840 | 243,420 | +0.18(+3.97%) |
Apr 06, 2020 | 4.320 | 4.800 | 4.180 | 4.655 | 236,340 | +0.41(+9.53%) |
Apr 03, 2020 | 4.350 | 4.450 | 4.190 | 4.250 | 148,900 | -0.14(-3.19%) |
Apr 02, 2020 | 4.010 | 4.445 | 4.000 | 4.390 | 134,676 | +0.21(+5.02%) |
Apr 01, 2020 | 4.110 | 4.350 | 4.080 | 4.180 | 92,872 | -0.05(-1.18%) |
Mar 31, 2020 | 4.390 | 4.400 | 4.220 | 4.230 | 68,218 | -0.18(-4.08%) |
Mar 30, 2020 | 4.360 | 4.600 | 4.250 | 4.410 | 123,646 | -0.05(-1.12%) |
Mar 27, 2020 | 4.400 | 4.710 | 4.260 | 4.460 | 172,600 | -0.04(-0.89%) |
Mar 26, 2020 | 4.600 | 4.960 | 4.260 | 4.500 | 218,311 | -0.06(-1.32%) |
Mar 25, 2020 | 4.780 | 4.780 | 4.380 | 4.560 | 252,827 | -0.15(-3.18%) |
Mar 24, 2020 | 4.940 | 4.940 | 4.630 | 4.710 | 256,696 | +0.45(+10.56%) |
Mar 23, 2020 | 3.920 | 4.430 | 3.767 | 4.260 | 239,136 | +0.35(+8.95%) |
Mar 20, 2020 | 4.160 | 4.682 | 3.800 | 3.910 | 193,100 | -0.24(-5.78%) |
Mar 19, 2020 | 3.910 | 4.150 | 3.750 | 4.150 | 107,936 | +0.18(+4.53%) |
Mar 18, 2020 | 4.020 | 4.400 | 3.820 | 3.970 | 205,756 | -0.57(-12.56%) |
Mar 17, 2020 | 4.000 | 4.553 | 3.800 | 4.540 | 256,160 | +0.60(+15.23%) |
Mar 16, 2020 | 3.250 | 4.260 | 3.000 | 3.940 | 435,566 | +0.43(+12.25%) |
Mar 13, 2020 | 3.690 | 4.050 | 3.410 | 3.510 | 291,400 | -0.10(-2.77%) |
Mar 12, 2020 | 3.830 | 4.180 | 3.320 | 3.610 | 501,440 | -0.71(-16.44%) |
Mar 11, 2020 | 4.910 | 4.980 | 4.200 | 4.320 | 255,964 | -0.73(-14.46%) |
Mar 10, 2020 | 5.270 | 5.390 | 4.660 | 5.050 | 252,279 | +0.03(+0.60%) |
Mar 09, 2020 | 5.090 | 5.140 | 4.500 | 5.020 | 219,376 | -0.26(-4.92%) |
Mar 06, 2020 | 5.660 | 5.660 | 4.970 | 5.280 | 191,000 | -0.08(-1.49%) |
Mar 05, 2020 | 5.990 | 5.990 | 5.350 | 5.360 | 141,454 | -0.24(-4.29%) |
Mar 04, 2020 | 5.120 | 5.750 | 5.120 | 5.600 | 297,722 | +0.44(+8.53%) |
Mar 03, 2020 | 4.760 | 5.680 | 4.760 | 5.160 | 383,248 | +0.47(+10.02%) |
Mar 02, 2020 | 4.470 | 4.850 | 4.390 | 4.690 | 270,618 | +0.39(+9.07%) |
Feb 28, 2020 | 4.300 | 4.420 | 3.580 | 4.300 | 694,100 | -0.44(-9.28%) |
Feb 27, 2020 | 5.350 | 5.510 | 4.570 | 4.740 | 410,081 | -0.71(-13.03%) |
Feb 26, 2020 | 5.570 | 5.711 | 5.030 | 5.450 | 309,112 | -0.20(-3.54%) |
Feb 25, 2020 | 5.930 | 5.953 | 5.572 | 5.650 | 206,490 | -0.28(-4.72%) |
Feb 24, 2020 | 6.630 | 6.630 | 5.800 | 5.930 | 239,192 | -0.13(-2.15%) |
Feb 21, 2020 | 6.100 | 6.180 | 5.970 | 6.060 | 243,900 | +0.14(+2.36%) |
Feb 20, 2020 | 5.970 | 6.071 | 5.910 | 5.920 | 124,861 | -0.14(-2.31%) |
Feb 19, 2020 | 6.360 | 6.360 | 5.900 | 6.060 | 222,389 | -0.13(-2.10%) |
Feb 18, 2020 | 6.110 | 6.190 | 6.020 | 6.190 | 222,199 | +0.17(+2.82%) |
Feb 14, 2020 | 5.900 | 6.100 | 5.900 | 6.020 | 84,600 | +0.15(+2.56%) |
Feb 13, 2020 | 6.090 | 6.160 | 5.840 | 5.870 | 115,952 | -0.12(-2.00%) |
Feb 12, 2020 | 5.940 | 6.010 | 5.879 | 5.990 | 68,324 | +0.04(+0.67%) |
Feb 11, 2020 | 6.060 | 6.092 | 5.710 | 5.950 | 205,958 | -0.11(-1.82%) |
Feb 10, 2020 | 6.200 | 6.300 | 5.970 | 6.060 | 98,961 | -0.11(-1.78%) |
Feb 07, 2020 | 6.260 | 6.418 | 6.000 | 6.170 | 82,900 | -0.14(-2.22%) |
Feb 06, 2020 | 6.250 | 6.310 | 6.120 | 6.310 | 67,554 | +0.13(+2.10%) |
Feb 05, 2020 | 6.310 | 6.400 | 6.140 | 6.180 | 71,292 | -0.13(-2.06%) |
Feb 04, 2020 | 6.540 | 6.540 | 6.200 | 6.310 | 190,029 | -0.14(-2.17%) |
Feb 03, 2020 | 6.900 | 7.330 | 6.300 | 6.450 | 294,075 | +0.18(+2.87%) |
Jan 31, 2020 | 6.300 | 6.450 | 6.060 | 6.270 | 224,300 | +0.15(+2.45%) |
Jan 30, 2020 | 6.070 | 6.300 | 6.050 | 6.120 | 171,983 | +0.11(+1.83%) |
Jan 29, 2020 | 5.980 | 6.073 | 5.750 | 6.010 | 178,940 | +0.21(+3.62%) |
Jan 28, 2020 | 5.980 | 6.193 | 5.800 | 5.800 | 226,326 | -0.03(-0.51%) |
Jan 27, 2020 | 5.900 | 6.120 | 5.720 | 5.830 | 404,844 | +0.36(+6.58%) |
Jan 24, 2020 | 5.700 | 5.745 | 5.350 | 5.470 | 254,800 | -0.28(-4.87%) |
Jan 23, 2020 | 5.700 | 5.962 | 5.700 | 5.750 | 109,099 | +0.02(+0.33%) |
Jan 22, 2020 | 6.000 | 6.050 | 5.700 | 5.731 | 115,832 | -0.28(-4.64%) |
Jan 21, 2020 | 6.150 | 6.300 | 5.960 | 6.010 | 163,302 | -0.06(-0.99%) |
Jan 17, 2020 | 6.390 | 6.600 | 6.050 | 6.070 | 269,900 | -0.23(-3.65%) |
Jan 16, 2020 | 5.950 | 6.380 | 5.900 | 6.300 | 279,323 | +0.38(+6.42%) |
Jan 15, 2020 | 6.140 | 6.150 | 5.830 | 5.920 | 121,505 | +0.14(+2.51%) |
Jan 14, 2020 | 5.710 | 5.800 | 5.690 | 5.775 | 75,180 | -0.03(-0.60%) |
Jan 13, 2020 | 6.310 | 6.310 | 5.750 | 5.810 | 105,473 | -0.17(-2.84%) |
Jan 10, 2020 | 5.600 | 6.040 | 5.550 | 5.980 | 99,800 | +0.44(+7.88%) |
Jan 09, 2020 | 5.660 | 5.690 | 5.340 | 5.543 | 140,473 | -0.14(-2.41%) |