Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.500 | 5.700 | 5.100 | 5.300 | 97,535 | -0.40(-7.00%) |
Aug 28, 2020 | 5.500 | 6.800 | 5.490 | 5.699 | 240,330 | +0.14(+2.52%) |
Aug 27, 2020 | 5.750 | 5.787 | 5.520 | 5.559 | 34,116 | -0.17(-2.92%) |
Aug 26, 2020 | 5.659 | 5.877 | 5.600 | 5.726 | 34,271 | -0.15(-2.57%) |
Aug 25, 2020 | 5.500 | 5.890 | 5.500 | 5.877 | 39,199 | +0.28(+4.95%) |
Aug 24, 2020 | 5.700 | 5.800 | 5.400 | 5.600 | 100,666 | -0.26(-4.37%) |
Aug 21, 2020 | 6.332 | 6.332 | 5.610 | 5.856 | 75,240 | -0.34(-5.55%) |
Aug 20, 2020 | 6.300 | 6.300 | 6.200 | 6.200 | 39,388 | -0.20(-3.13%) |
Aug 19, 2020 | 6.300 | 6.400 | 6.200 | 6.400 | 49,443 | +0.20(+3.23%) |
Aug 18, 2020 | 6.000 | 6.300 | 5.900 | 6.200 | 60,669 | +0.20(+3.33%) |
Aug 17, 2020 | 6.100 | 6.100 | 5.700 | 6.000 | 116,798 | -0.10(-1.61%) |
Aug 14, 2020 | 6.500 | 6.613 | 6.025 | 6.098 | 106,900 | -0.30(-4.72%) |
Aug 13, 2020 | 6.100 | 6.600 | 6.000 | 6.400 | 125,087 | -0.40(-5.88%) |
Aug 12, 2020 | 7.006 | 7.098 | 6.627 | 6.800 | 130,617 | -0.30(-4.23%) |
Aug 11, 2020 | 7.200 | 7.500 | 7.000 | 7.100 | 116,178 | -0.06(-0.82%) |
Aug 10, 2020 | 7.100 | 7.500 | 6.833 | 7.159 | 122,381 | +0.04(+0.62%) |
Aug 07, 2020 | 7.300 | 7.386 | 6.957 | 7.115 | 93,590 | -0.13(-1.86%) |
Aug 06, 2020 | 7.710 | 7.748 | 7.200 | 7.250 | 109,673 | -0.45(-5.84%) |
Aug 05, 2020 | 7.500 | 7.800 | 7.200 | 7.700 | 224,094 | +0.30(+4.05%) |
Aug 04, 2020 | 6.900 | 7.700 | 6.800 | 7.400 | 208,760 | +0.50(+7.25%) |
Aug 03, 2020 | 7.100 | 7.100 | 6.600 | 6.900 | 165,626 | -0.13(-1.79%) |
Jul 31, 2020 | 7.352 | 7.444 | 7.011 | 7.026 | 200,690 | -0.57(-7.55%) |
Jul 30, 2020 | 7.700 | 8.000 | 7.100 | 7.600 | 443,029 | -0.80(-9.52%) |
Jul 29, 2020 | 9.200 | 12.00 | 7.800 | 8.400 | 4,939,313 | +0.40(+5.00%) |
Jul 28, 2020 | 8.580 | 8.580 | 7.900 | 8.000 | 88,764 | -0.20(-2.44%) |
Jul 27, 2020 | 8.300 | 8.600 | 7.900 | 8.200 | 168,956 | -0.10(-1.20%) |
Jul 24, 2020 | 8.000 | 8.300 | 7.600 | 8.300 | 174,100 | +0.42(+5.28%) |
Jul 23, 2020 | 8.340 | 8.340 | 7.500 | 7.884 | 306,975 | -0.56(-6.60%) |
Jul 22, 2020 | 9.190 | 9.350 | 7.500 | 8.441 | 536,175 | -1.06(-11.15%) |
Jul 21, 2020 | 10.00 | 10.50 | 9.100 | 9.500 | 385,582 | -0.10(-1.04%) |
Jul 20, 2020 | 9.100 | 10.50 | 8.900 | 9.600 | 679,901 | +0.87(+9.97%) |
Jul 17, 2020 | 8.600 | 8.900 | 8.329 | 8.730 | 145,030 | +0.23(+2.71%) |
Jul 16, 2020 | 8.198 | 8.700 | 7.850 | 8.500 | 185,134 | +0.70(+8.96%) |
Jul 15, 2020 | 7.684 | 8.029 | 7.500 | 7.801 | 72,456 | +0.12(+1.56%) |
Jul 14, 2020 | 7.670 | 7.890 | 7.107 | 7.681 | 109,838 | +0.08(+1.07%) |
Jul 13, 2020 | 8.100 | 8.300 | 7.500 | 7.600 | 131,126 | -0.63(-7.67%) |
Jul 10, 2020 | 8.200 | 8.548 | 8.000 | 8.231 | 59,830 | -0.07(-0.83%) |
Jul 09, 2020 | 8.400 | 8.400 | 8.000 | 8.300 | 104,074 | -0.15(-1.76%) |
Jul 08, 2020 | 8.380 | 8.700 | 8.000 | 8.449 | 130,122 | -0.15(-1.76%) |
Jul 07, 2020 | 8.500 | 8.800 | 8.200 | 8.600 | 175,473 | +0.35(+4.24%) |
Jul 06, 2020 | 7.100 | 8.590 | 6.901 | 8.250 | 485,270 | +1.32(+19.12%) |
Jul 02, 2020 | 7.100 | 7.160 | 6.860 | 6.926 | 59,580 | -0.17(-2.45%) |
Jul 01, 2020 | 7.000 | 7.500 | 6.800 | 7.100 | 139,108 | +0.30(+4.41%) |
Jun 30, 2020 | 7.200 | 7.200 | 6.700 | 6.800 | 136,249 | -0.30(-4.23%) |
Jun 29, 2020 | 7.900 | 7.900 | 6.900 | 7.100 | 106,010 | -0.22(-3.01%) |
Jun 26, 2020 | 8.000 | 8.079 | 6.800 | 7.320 | 158,300 | -0.64(-8.09%) |
Jun 25, 2020 | 8.150 | 8.150 | 7.625 | 7.964 | 86,121 | -0.24(-2.88%) |
Jun 24, 2020 | 8.200 | 8.300 | 7.700 | 8.200 | 161,493 | +0.06(+0.74%) |
Jun 23, 2020 | 7.910 | 8.400 | 7.526 | 8.140 | 168,933 | +0.24(+3.04%) |
Jun 22, 2020 | 8.400 | 8.600 | 7.800 | 7.900 | 235,183 | -0.54(-6.39%) |
Jun 19, 2020 | 9.000 | 9.000 | 8.200 | 8.439 | 290,490 | -0.36(-4.10%) |
Jun 18, 2020 | 9.200 | 9.200 | 8.800 | 8.800 | 257,245 | -0.03(-0.31%) |
Jun 17, 2020 | 9.205 | 10.10 | 8.610 | 8.827 | 664,408 | -0.47(-5.09%) |
Jun 16, 2020 | 9.400 | 9.520 | 9.000 | 9.300 | 367,038 | -0.10(-1.07%) |
Jun 15, 2020 | 9.500 | 9.800 | 8.900 | 9.401 | 606,616 | -0.10(-1.04%) |
Jun 12, 2020 | 8.700 | 10.20 | 8.500 | 9.500 | 1,186,500 | +0.90(+10.47%) |
Jun 11, 2020 | 8.100 | 9.000 | 7.800 | 8.600 | 499,505 | -0.36(-4.06%) |
Jun 10, 2020 | 9.500 | 9.500 | 8.671 | 8.964 | 351,363 | -0.23(-2.55%) |
Jun 09, 2020 | 9.400 | 9.400 | 8.350 | 9.199 | 791,016 | +0.72(+8.44%) |
Jun 08, 2020 | 8.450 | 8.845 | 8.300 | 8.483 | 103,633 | +0.18(+2.20%) |
Jun 05, 2020 | 8.820 | 8.820 | 8.100 | 8.300 | 124,370 | -0.10(-1.19%) |
Jun 04, 2020 | 7.900 | 9.800 | 7.800 | 8.400 | 339,174 | +0.40(+5.00%) |
Jun 03, 2020 | 8.381 | 8.381 | 7.742 | 8.000 | 49,309 | +0.00(+0.00%) |
Jun 02, 2020 | 7.400 | 8.600 | 7.400 | 8.000 | 88,157 | +0.58(+7.80%) |