Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.640 | 8.240 | 7.410 | 7.900 | 2,065,176 | +0.51(+6.90%) |
Aug 28, 2020 | 7.000 | 7.640 | 6.990 | 7.390 | 1,371,300 | +0.46(+6.64%) |
Aug 27, 2020 | 7.020 | 7.190 | 6.790 | 6.930 | 802,524 | -0.15(-2.12%) |
Aug 26, 2020 | 6.740 | 7.390 | 6.610 | 7.080 | 1,724,260 | +0.39(+5.83%) |
Aug 25, 2020 | 6.900 | 6.960 | 6.300 | 6.690 | 2,009,447 | -0.26(-3.74%) |
Aug 24, 2020 | 7.780 | 7.860 | 6.850 | 6.950 | 2,010,323 | -0.73(-9.51%) |
Aug 21, 2020 | 7.710 | 7.760 | 7.330 | 7.680 | 1,673,300 | -0.07(-0.90%) |
Aug 20, 2020 | 8.120 | 8.160 | 7.610 | 7.750 | 2,052,436 | -0.41(-5.02%) |
Aug 19, 2020 | 7.590 | 8.180 | 7.510 | 8.160 | 2,268,702 | +0.56(+7.37%) |
Aug 18, 2020 | 9.150 | 9.150 | 7.450 | 7.600 | 4,610,805 | -1.38(-15.37%) |
Aug 17, 2020 | 8.230 | 9.100 | 8.150 | 8.980 | 3,136,023 | +1.08(+13.67%) |
Aug 14, 2020 | 7.530 | 7.980 | 7.360 | 7.900 | 1,401,200 | +0.56(+7.63%) |
Aug 13, 2020 | 7.120 | 7.400 | 7.080 | 7.340 | 692,858 | +0.23(+3.23%) |
Aug 12, 2020 | 7.450 | 7.580 | 7.060 | 7.110 | 892,722 | -0.26(-3.53%) |
Aug 11, 2020 | 7.380 | 7.650 | 7.150 | 7.370 | 1,127,769 | +0.11(+1.52%) |
Aug 10, 2020 | 7.120 | 7.350 | 7.040 | 7.260 | 687,200 | +0.19(+2.69%) |
Aug 07, 2020 | 7.150 | 7.200 | 6.790 | 7.070 | 864,000 | -0.07(-0.98%) |
Aug 06, 2020 | 7.180 | 7.480 | 7.060 | 7.140 | 995,275 | +0.08(+1.13%) |
Aug 05, 2020 | 6.850 | 7.320 | 6.850 | 7.060 | 1,168,022 | +0.31(+4.59%) |
Aug 04, 2020 | 6.280 | 6.890 | 6.220 | 6.750 | 1,102,166 | +0.50(+8.00%) |
Aug 03, 2020 | 6.150 | 6.290 | 6.010 | 6.250 | 486,195 | +0.13(+2.12%) |
Jul 31, 2020 | 6.210 | 6.330 | 6.040 | 6.120 | 574,300 | -0.09(-1.45%) |
Jul 30, 2020 | 6.110 | 6.390 | 5.930 | 6.210 | 914,180 | -0.06(-0.96%) |
Jul 29, 2020 | 6.400 | 6.470 | 6.170 | 6.270 | 783,619 | -0.11(-1.72%) |
Jul 28, 2020 | 6.850 | 6.960 | 6.280 | 6.380 | 1,700,299 | -0.24(-3.63%) |
Jul 27, 2020 | 5.850 | 6.670 | 5.830 | 6.620 | 2,622,217 | +0.84(+14.53%) |
Jul 24, 2020 | 5.560 | 5.840 | 5.450 | 5.780 | 690,000 | +0.22(+3.96%) |
Jul 23, 2020 | 5.640 | 5.880 | 5.500 | 5.560 | 715,380 | +0.10(+1.83%) |
Jul 22, 2020 | 5.650 | 5.780 | 5.420 | 5.460 | 592,854 | -0.25(-4.38%) |
Jul 21, 2020 | 5.850 | 6.140 | 5.660 | 5.710 | 897,975 | -0.05(-0.87%) |
Jul 20, 2020 | 5.410 | 5.780 | 5.270 | 5.760 | 1,099,662 | +0.49(+9.30%) |
Jul 17, 2020 | 5.300 | 5.419 | 5.210 | 5.270 | 359,300 | +0.05(+0.96%) |
Jul 16, 2020 | 5.400 | 5.410 | 5.140 | 5.220 | 350,006 | -0.19(-3.51%) |
Jul 15, 2020 | 5.200 | 5.460 | 5.120 | 5.410 | 560,988 | +0.32(+6.29%) |
Jul 14, 2020 | 5.060 | 5.140 | 4.870 | 5.090 | 517,193 | +0.02(+0.39%) |
Jul 13, 2020 | 5.380 | 5.450 | 5.040 | 5.070 | 959,422 | -0.17(-3.24%) |
Jul 10, 2020 | 5.080 | 5.260 | 4.970 | 5.240 | 651,800 | +0.01(+0.19%) |
Jul 09, 2020 | 5.470 | 5.470 | 5.170 | 5.230 | 676,664 | -0.13(-2.43%) |
Jul 08, 2020 | 5.360 | 5.620 | 5.170 | 5.360 | 812,871 | +0.02(+0.37%) |
Jul 07, 2020 | 5.680 | 5.680 | 5.270 | 5.340 | 1,187,987 | -0.32(-5.65%) |
Jul 06, 2020 | 5.280 | 5.810 | 5.150 | 5.660 | 2,033,313 | +0.54(+10.55%) |
Jul 02, 2020 | 5.290 | 5.300 | 5.040 | 5.120 | 764,700 | -0.09(-1.73%) |
Jul 01, 2020 | 5.100 | 5.250 | 4.830 | 5.210 | 831,084 | +0.14(+2.76%) |
Jun 30, 2020 | 4.680 | 5.190 | 4.630 | 5.070 | 1,888,316 | +0.47(+10.22%) |
Jun 29, 2020 | 4.380 | 4.660 | 4.300 | 4.600 | 722,915 | +0.30(+6.98%) |
Jun 26, 2020 | 4.500 | 4.500 | 4.260 | 4.300 | 323,500 | -0.18(-4.02%) |
Jun 25, 2020 | 4.420 | 4.500 | 4.292 | 4.480 | 431,424 | +0.10(+2.28%) |
Jun 24, 2020 | 4.470 | 4.580 | 4.250 | 4.380 | 437,428 | -0.16(-3.52%) |
Jun 23, 2020 | 4.720 | 4.790 | 4.490 | 4.540 | 427,831 | -0.06(-1.30%) |
Jun 22, 2020 | 4.500 | 4.630 | 4.350 | 4.600 | 387,064 | +0.06(+1.32%) |
Jun 19, 2020 | 4.790 | 4.880 | 4.470 | 4.540 | 594,100 | -0.16(-3.40%) |
Jun 18, 2020 | 4.670 | 4.860 | 4.500 | 4.700 | 848,159 | +0.09(+1.95%) |
Jun 17, 2020 | 4.400 | 4.660 | 4.210 | 4.610 | 1,358,394 | +0.24(+5.49%) |
Jun 16, 2020 | 4.220 | 4.500 | 4.130 | 4.370 | 672,847 | +0.37(+9.25%) |
Jun 15, 2020 | 3.950 | 4.120 | 3.890 | 4.000 | 422,821 | -0.15(-3.61%) |
Jun 12, 2020 | 4.260 | 4.290 | 3.950 | 4.150 | 577,700 | +0.12(+2.98%) |
Jun 11, 2020 | 4.220 | 4.420 | 4.010 | 4.030 | 832,466 | -0.51(-11.23%) |
Jun 10, 2020 | 4.870 | 4.870 | 4.320 | 4.540 | 871,241 | -0.30(-6.20%) |
Jun 09, 2020 | 4.850 | 4.990 | 4.760 | 4.840 | 388,617 | -0.12(-2.42%) |
Jun 08, 2020 | 5.020 | 5.060 | 4.710 | 4.960 | 588,564 | -0.05(-1.00%) |
Jun 05, 2020 | 5.250 | 5.430 | 4.870 | 5.010 | 779,000 | -0.16(-3.09%) |
Jun 04, 2020 | 4.930 | 5.340 | 4.829 | 5.170 | 1,023,149 | +0.29(+5.94%) |
Jun 03, 2020 | 4.650 | 4.930 | 4.595 | 4.880 | 753,700 | +0.25(+5.40%) |
Jun 02, 2020 | 4.730 | 4.940 | 4.590 | 4.630 | 662,080 | -0.03(-0.64%) |