Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.320 | 7.539 | 7.024 | 7.425 | 936,720 | +0.05(+0.64%) |
Aug 28, 2020 | 6.921 | 7.410 | 6.788 | 7.377 | 1,002,788 | +0.52(+7.63%) |
Aug 27, 2020 | 6.617 | 6.987 | 6.617 | 6.854 | 809,556 | +0.21(+3.15%) |
Aug 26, 2020 | 6.550 | 6.892 | 6.540 | 6.645 | 799,134 | +0.10(+1.45%) |
Aug 25, 2020 | 6.464 | 6.578 | 6.241 | 6.550 | 744,700 | +0.19(+2.99%) |
Aug 24, 2020 | 6.160 | 6.436 | 5.989 | 6.360 | 941,293 | +0.25(+4.04%) |
Aug 21, 2020 | 6.274 | 6.341 | 6.051 | 6.113 | 563,088 | -0.16(-2.58%) |
Aug 20, 2020 | 6.493 | 6.493 | 6.246 | 6.274 | 686,484 | -0.27(-4.07%) |
Aug 19, 2020 | 6.540 | 6.655 | 6.322 | 6.540 | 607,431 | -0.04(-0.58%) |
Aug 18, 2020 | 6.968 | 6.968 | 6.512 | 6.578 | 718,606 | -0.48(-6.86%) |
Aug 17, 2020 | 7.082 | 7.149 | 6.854 | 7.063 | 300,240 | -0.01(-0.13%) |
Aug 14, 2020 | 6.883 | 7.206 | 6.721 | 7.073 | 438,332 | +0.07(+0.95%) |
Aug 13, 2020 | 7.196 | 7.206 | 6.873 | 7.006 | 733,144 | -0.31(-4.29%) |
Aug 12, 2020 | 7.339 | 7.349 | 7.120 | 7.320 | 889,327 | +0.16(+2.26%) |
Aug 11, 2020 | 7.158 | 7.463 | 7.063 | 7.158 | 1,205,936 | +0.29(+4.29%) |
Aug 10, 2020 | 6.379 | 7.244 | 6.379 | 6.864 | 1,556,199 | +0.57(+9.06%) |
Aug 07, 2020 | 5.865 | 6.531 | 5.770 | 6.293 | 1,109,873 | +0.38(+6.43%) |
Aug 06, 2020 | 6.198 | 6.208 | 5.827 | 5.913 | 638,914 | -0.34(-5.47%) |
Aug 05, 2020 | 6.189 | 6.393 | 5.989 | 6.255 | 643,964 | +0.18(+2.97%) |
Aug 04, 2020 | 5.780 | 6.113 | 5.780 | 6.075 | 675,482 | +0.25(+4.24%) |
Aug 03, 2020 | 6.008 | 6.037 | 5.694 | 5.827 | 736,832 | -0.17(-2.85%) |
Jul 31, 2020 | 6.179 | 6.331 | 5.951 | 5.999 | 668,280 | -0.26(-4.10%) |
Jul 30, 2020 | 6.502 | 6.569 | 6.151 | 6.255 | 590,033 | -0.38(-5.73%) |
Jul 29, 2020 | 6.436 | 6.769 | 6.436 | 6.636 | 584,095 | +0.21(+3.25%) |
Jul 28, 2020 | 6.483 | 6.598 | 6.417 | 6.426 | 554,499 | -0.07(-1.02%) |
Jul 27, 2020 | 6.845 | 6.845 | 6.246 | 6.493 | 1,108,396 | -0.47(-6.69%) |
Jul 24, 2020 | 7.291 | 7.472 | 6.949 | 6.959 | 476,516 | -0.38(-5.18%) |
Jul 23, 2020 | 7.139 | 7.558 | 7.044 | 7.339 | 513,489 | +0.18(+2.52%) |
Jul 22, 2020 | 7.054 | 7.272 | 6.949 | 7.158 | 408,285 | +0.00(+0.00%) |
Jul 21, 2020 | 6.693 | 7.253 | 6.683 | 7.158 | 628,614 | +0.59(+8.97%) |
Jul 20, 2020 | 6.930 | 7.054 | 6.384 | 6.569 | 863,950 | -0.48(-6.87%) |
Jul 17, 2020 | 7.320 | 7.320 | 6.997 | 7.054 | 477,778 | -0.27(-3.64%) |
Jul 16, 2020 | 7.063 | 7.387 | 6.968 | 7.320 | 612,909 | +0.13(+1.85%) |
Jul 15, 2020 | 6.892 | 7.434 | 6.683 | 7.187 | 950,720 | +0.70(+10.85%) |
Jul 14, 2020 | 6.598 | 6.759 | 6.388 | 6.483 | 661,199 | -0.15(-2.29%) |
Jul 13, 2020 | 6.930 | 6.949 | 6.398 | 6.636 | 616,080 | -0.20(-2.92%) |
Jul 10, 2020 | 6.835 | 7.016 | 6.540 | 6.835 | 648,188 | +0.40(+6.20%) |
Jul 09, 2020 | 6.949 | 6.949 | 6.227 | 6.436 | 1,114,804 | -0.50(-7.26%) |
Jul 08, 2020 | 6.997 | 7.158 | 6.588 | 6.940 | 924,430 | -0.10(-1.35%) |
Jul 07, 2020 | 7.368 | 7.567 | 6.997 | 7.035 | 1,192,577 | -0.52(-6.92%) |
Jul 06, 2020 | 8.052 | 8.062 | 7.149 | 7.558 | 857,583 | -0.11(-1.49%) |
Jul 02, 2020 | 7.881 | 8.071 | 7.567 | 7.672 | 908,537 | +0.14(+1.89%) |
Jul 01, 2020 | 8.033 | 8.347 | 7.387 | 7.529 | 1,142,824 | -0.40(-5.04%) |
Jun 30, 2020 | 7.539 | 7.947 | 7.301 | 7.928 | 1,596,602 | +0.32(+4.25%) |
Jun 29, 2020 | 7.082 | 7.814 | 7.044 | 7.605 | 1,561,919 | +0.39(+5.40%) |
Jun 26, 2020 | 7.539 | 7.615 | 6.797 | 7.215 | 1,642,036 | -0.36(-4.77%) |
Jun 25, 2020 | 7.282 | 7.653 | 7.130 | 7.577 | 792,233 | +0.09(+1.14%) |
Jun 24, 2020 | 7.776 | 7.795 | 7.206 | 7.491 | 785,672 | -0.54(-6.75%) |
Jun 23, 2020 | 7.881 | 8.138 | 7.510 | 8.033 | 979,392 | +0.34(+4.45%) |
Jun 22, 2020 | 7.472 | 7.757 | 7.320 | 7.691 | 829,695 | +0.10(+1.25%) |
Jun 19, 2020 | 8.223 | 8.337 | 7.472 | 7.596 | 2,134,226 | -0.49(-6.11%) |
Jun 18, 2020 | 7.852 | 8.204 | 7.719 | 8.090 | 983,541 | -0.02(-0.23%) |
Jun 17, 2020 | 8.765 | 8.765 | 7.905 | 8.109 | 1,017,410 | -0.68(-7.78%) |
Jun 16, 2020 | 8.965 | 8.974 | 8.261 | 8.793 | 1,380,600 | +0.63(+7.68%) |
Jun 15, 2020 | 6.940 | 8.394 | 6.750 | 8.166 | 1,716,787 | +0.82(+11.13%) |
Jun 12, 2020 | 7.814 | 7.900 | 7.044 | 7.349 | 1,613,424 | +0.25(+3.48%) |
Jun 11, 2020 | 7.558 | 7.567 | 6.864 | 7.101 | 1,237,390 | -1.24(-14.82%) |
Jun 10, 2020 | 9.460 | 9.460 | 8.281 | 8.337 | 1,682,923 | -1.20(-12.56%) |
Jun 09, 2020 | 9.752 | 10.06 | 9.403 | 9.535 | 1,098,218 | -0.71(-6.91%) |
Jun 08, 2020 | 9.648 | 10.46 | 9.516 | 10.24 | 1,875,252 | +0.63(+6.58%) |
Jun 05, 2020 | 10.11 | 10.85 | 9.393 | 9.610 | 2,100,472 | +0.66(+7.38%) |
Jun 04, 2020 | 8.026 | 9.158 | 8.017 | 8.950 | 1,815,834 | +0.90(+11.12%) |
Jun 03, 2020 | 7.639 | 8.299 | 7.639 | 8.054 | 1,516,144 | +0.61(+8.24%) |
Jun 02, 2020 | 7.253 | 7.517 | 7.036 | 7.441 | 772,519 | +0.39(+5.48%) |