Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.230 | 8.230 | 7.620 | 7.760 | 3,369,820 | -0.52(-6.28%) |
Aug 28, 2020 | 8.170 | 8.380 | 7.960 | 8.280 | 2,982,400 | +0.21(+2.60%) |
Aug 27, 2020 | 7.330 | 8.130 | 7.300 | 8.070 | 4,903,077 | +0.75(+10.25%) |
Aug 26, 2020 | 7.430 | 7.450 | 7.250 | 7.320 | 1,714,149 | -0.08(-1.08%) |
Aug 25, 2020 | 7.500 | 7.600 | 7.230 | 7.400 | 1,658,188 | -0.09(-1.20%) |
Aug 24, 2020 | 7.500 | 7.650 | 7.270 | 7.490 | 2,059,015 | +0.09(+1.22%) |
Aug 21, 2020 | 7.190 | 7.880 | 7.160 | 7.400 | 3,257,200 | +0.17(+2.35%) |
Aug 20, 2020 | 7.220 | 7.470 | 7.140 | 7.230 | 1,739,645 | -0.17(-2.30%) |
Aug 19, 2020 | 7.240 | 7.420 | 7.110 | 7.400 | 2,154,419 | +0.13(+1.79%) |
Aug 18, 2020 | 7.280 | 7.400 | 7.080 | 7.270 | 1,273,206 | -0.03(-0.41%) |
Aug 17, 2020 | 7.390 | 7.440 | 7.160 | 7.300 | 1,306,968 | -0.12(-1.62%) |
Aug 14, 2020 | 7.320 | 7.470 | 7.070 | 7.420 | 1,390,400 | +0.00(+0.00%) |
Aug 13, 2020 | 7.340 | 7.590 | 7.220 | 7.420 | 2,278,221 | +0.11(+1.50%) |
Aug 12, 2020 | 7.700 | 7.740 | 6.970 | 7.310 | 3,310,308 | -0.21(-2.79%) |
Aug 11, 2020 | 7.360 | 7.800 | 7.330 | 7.520 | 4,535,708 | +0.40(+5.62%) |
Aug 10, 2020 | 7.070 | 7.330 | 7.050 | 7.120 | 2,893,700 | +0.18(+2.59%) |
Aug 07, 2020 | 6.820 | 7.040 | 6.730 | 6.940 | 1,989,700 | +0.01(+0.14%) |
Aug 06, 2020 | 6.670 | 7.200 | 6.600 | 6.930 | 4,228,303 | +0.23(+3.43%) |
Aug 05, 2020 | 6.460 | 6.740 | 6.040 | 6.700 | 5,168,495 | +0.30(+4.69%) |
Aug 04, 2020 | 6.060 | 6.580 | 6.060 | 6.400 | 5,062,504 | +0.32(+5.26%) |
Aug 03, 2020 | 5.610 | 6.140 | 5.570 | 6.080 | 4,079,920 | +0.40(+7.04%) |
Jul 31, 2020 | 5.770 | 5.820 | 5.530 | 5.680 | 2,721,300 | -0.18(-3.07%) |
Jul 30, 2020 | 5.700 | 5.880 | 5.600 | 5.860 | 2,396,446 | +0.03(+0.51%) |
Jul 29, 2020 | 5.640 | 5.920 | 5.640 | 5.830 | 2,431,968 | +0.19(+3.37%) |
Jul 28, 2020 | 5.600 | 5.810 | 5.570 | 5.640 | 2,044,869 | -0.03(-0.53%) |
Jul 27, 2020 | 5.670 | 5.790 | 5.530 | 5.670 | 2,401,747 | +0.01(+0.18%) |
Jul 24, 2020 | 5.780 | 5.900 | 5.650 | 5.660 | 3,424,200 | -0.29(-4.87%) |
Jul 23, 2020 | 6.210 | 6.280 | 5.690 | 5.950 | 5,333,686 | -0.35(-5.56%) |
Jul 22, 2020 | 6.010 | 6.570 | 5.960 | 6.300 | 7,612,942 | +0.52(+9.00%) |
Jul 21, 2020 | 5.700 | 6.030 | 5.670 | 5.780 | 4,484,213 | +0.04(+0.70%) |
Jul 20, 2020 | 5.710 | 5.770 | 5.510 | 5.740 | 2,941,310 | -0.02(-0.35%) |
Jul 17, 2020 | 6.070 | 6.100 | 5.710 | 5.760 | 3,429,000 | -0.32(-5.26%) |
Jul 16, 2020 | 6.020 | 6.210 | 5.900 | 6.080 | 3,339,233 | -0.13(-2.09%) |
Jul 15, 2020 | 6.000 | 6.500 | 5.860 | 6.210 | 8,390,024 | +0.74(+13.53%) |
Jul 14, 2020 | 5.550 | 5.780 | 5.130 | 5.470 | 7,173,487 | -0.23(-4.04%) |
Jul 13, 2020 | 7.030 | 7.210 | 5.660 | 5.700 | 23,142,826 | -0.28(-4.68%) |
Jul 10, 2020 | 5.110 | 6.270 | 4.930 | 5.980 | 18,332,900 | +1.32(+28.33%) |
Jul 09, 2020 | 4.810 | 4.870 | 4.470 | 4.660 | 2,059,121 | -0.06(-1.27%) |
Jul 08, 2020 | 4.820 | 4.840 | 4.520 | 4.720 | 3,242,848 | -0.10(-2.07%) |
Jul 07, 2020 | 5.180 | 5.195 | 4.780 | 4.820 | 3,037,428 | -0.46(-8.71%) |
Jul 06, 2020 | 5.470 | 5.580 | 5.110 | 5.280 | 1,734,953 | -0.05(-0.94%) |
Jul 02, 2020 | 5.430 | 5.630 | 5.241 | 5.330 | 1,760,600 | +0.06(+1.14%) |
Jul 01, 2020 | 5.270 | 5.550 | 5.170 | 5.270 | 2,101,690 | +0.11(+2.13%) |
Jun 30, 2020 | 5.120 | 5.240 | 5.020 | 5.160 | 2,236,629 | -0.03(-0.58%) |
Jun 29, 2020 | 4.900 | 5.200 | 4.750 | 5.190 | 2,711,082 | +0.24(+4.85%) |
Jun 26, 2020 | 5.550 | 5.590 | 4.665 | 4.950 | 6,810,000 | -0.68(-12.08%) |
Jun 25, 2020 | 5.580 | 5.710 | 5.500 | 5.630 | 2,698,550 | -0.11(-1.92%) |
Jun 24, 2020 | 6.040 | 6.080 | 5.480 | 5.740 | 3,181,617 | -0.48(-7.72%) |
Jun 23, 2020 | 6.020 | 6.230 | 5.935 | 6.220 | 1,948,244 | +0.33(+5.60%) |
Jun 22, 2020 | 5.850 | 5.970 | 5.600 | 5.890 | 2,009,852 | +0.02(+0.34%) |
Jun 19, 2020 | 6.110 | 6.147 | 5.670 | 5.870 | 3,219,700 | -0.20(-3.29%) |
Jun 18, 2020 | 6.120 | 6.225 | 6.000 | 6.070 | 1,917,371 | -0.13(-2.10%) |
Jun 17, 2020 | 6.410 | 6.410 | 6.120 | 6.200 | 2,088,997 | -0.30(-4.62%) |
Jun 16, 2020 | 6.550 | 6.650 | 6.250 | 6.500 | 2,799,032 | +0.39(+6.38%) |
Jun 15, 2020 | 5.580 | 6.280 | 5.260 | 6.110 | 3,201,525 | -0.09(-1.45%) |
Jun 12, 2020 | 6.610 | 6.640 | 5.911 | 6.200 | 2,969,300 | +0.11(+1.81%) |
Jun 11, 2020 | 5.970 | 6.500 | 5.750 | 6.090 | 4,930,564 | -0.99(-13.98%) |
Jun 10, 2020 | 7.330 | 7.420 | 6.750 | 7.080 | 3,299,598 | -0.23(-3.15%) |
Jun 09, 2020 | 7.550 | 7.770 | 7.020 | 7.310 | 3,369,893 | -0.56(-7.12%) |
Jun 08, 2020 | 7.500 | 7.950 | 7.300 | 7.870 | 3,901,546 | +0.87(+12.43%) |
Jun 05, 2020 | 7.000 | 7.380 | 6.770 | 7.000 | 4,920,200 | +0.38(+5.74%) |
Jun 04, 2020 | 7.090 | 7.200 | 6.600 | 6.620 | 4,422,389 | -0.20(-2.93%) |
Jun 03, 2020 | 6.850 | 7.230 | 6.670 | 6.820 | 5,545,589 | +0.12(+1.79%) |
Jun 02, 2020 | 6.560 | 6.710 | 6.260 | 6.700 | 3,754,135 | +0.33(+5.18%) |