Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.370 | 7.420 | 7.210 | 7.290 | 1,789,729 | -0.11(-1.49%) |
Aug 28, 2020 | 7.350 | 7.480 | 7.330 | 7.400 | 1,069,200 | +0.08(+1.09%) |
Aug 27, 2020 | 7.440 | 7.440 | 7.220 | 7.320 | 1,586,650 | -0.15(-2.01%) |
Aug 26, 2020 | 7.500 | 7.540 | 7.360 | 7.470 | 2,514,465 | -0.03(-0.40%) |
Aug 25, 2020 | 7.430 | 7.530 | 7.320 | 7.500 | 2,085,542 | +0.07(+0.94%) |
Aug 24, 2020 | 7.640 | 7.750 | 7.330 | 7.430 | 3,235,434 | -0.17(-2.24%) |
Aug 21, 2020 | 7.730 | 7.753 | 7.500 | 7.600 | 1,882,100 | -0.14(-1.81%) |
Aug 20, 2020 | 7.850 | 8.020 | 7.660 | 7.740 | 3,154,669 | -0.19(-2.40%) |
Aug 19, 2020 | 8.070 | 8.140 | 7.900 | 7.930 | 2,241,585 | -0.17(-2.10%) |
Aug 18, 2020 | 8.120 | 8.220 | 8.020 | 8.100 | 3,009,676 | -0.09(-1.10%) |
Aug 17, 2020 | 8.380 | 8.680 | 8.100 | 8.190 | 4,335,423 | +0.20(+2.50%) |
Aug 14, 2020 | 8.200 | 8.300 | 7.910 | 7.990 | 1,620,200 | -0.21(-2.56%) |
Aug 13, 2020 | 8.200 | 8.480 | 8.030 | 8.200 | 2,997,866 | +0.00(+0.00%) |
Aug 12, 2020 | 8.250 | 8.330 | 8.110 | 8.200 | 2,876,908 | +0.01(+0.12%) |
Aug 11, 2020 | 8.060 | 8.490 | 8.030 | 8.190 | 4,064,339 | +0.09(+1.11%) |
Aug 10, 2020 | 8.400 | 8.400 | 7.810 | 8.100 | 4,623,555 | -0.22(-2.64%) |
Aug 07, 2020 | 8.800 | 8.890 | 8.150 | 8.320 | 4,336,200 | -0.63(-7.04%) |
Aug 06, 2020 | 8.400 | 9.250 | 8.340 | 8.950 | 13,380,333 | +1.15(+14.74%) |
Aug 05, 2020 | 8.160 | 8.360 | 7.750 | 7.800 | 5,443,522 | -0.31(-3.82%) |
Aug 04, 2020 | 8.020 | 8.290 | 7.920 | 8.110 | 2,461,220 | +0.09(+1.12%) |
Aug 03, 2020 | 7.990 | 8.080 | 7.830 | 8.020 | 2,732,474 | +0.13(+1.65%) |
Jul 31, 2020 | 8.020 | 8.040 | 7.795 | 7.890 | 2,131,700 | -0.08(-1.00%) |
Jul 30, 2020 | 7.940 | 8.010 | 7.680 | 7.970 | 1,919,807 | -0.09(-1.12%) |
Jul 29, 2020 | 7.740 | 8.140 | 7.620 | 8.060 | 3,513,383 | +0.37(+4.81%) |
Jul 28, 2020 | 7.850 | 8.040 | 7.680 | 7.690 | 5,517,532 | -0.24(-3.03%) |
Jul 27, 2020 | 7.800 | 7.970 | 7.650 | 7.930 | 4,384,751 | +0.23(+2.99%) |
Jul 24, 2020 | 7.700 | 7.790 | 7.570 | 7.700 | 3,403,800 | -0.10(-1.28%) |
Jul 23, 2020 | 7.600 | 7.840 | 7.510 | 7.800 | 4,235,642 | +0.22(+2.90%) |
Jul 22, 2020 | 7.150 | 7.630 | 7.140 | 7.580 | 5,287,893 | +0.46(+6.39%) |
Jul 21, 2020 | 7.060 | 7.240 | 6.800 | 7.125 | 4,733,044 | +0.08(+1.21%) |
Jul 20, 2020 | 6.500 | 7.200 | 6.470 | 7.040 | 7,544,970 | +0.65(+10.17%) |
Jul 17, 2020 | 6.170 | 6.420 | 6.160 | 6.390 | 2,317,300 | +0.28(+4.58%) |
Jul 16, 2020 | 6.140 | 6.150 | 5.960 | 6.110 | 1,786,934 | -0.10(-1.61%) |
Jul 15, 2020 | 6.210 | 6.270 | 6.080 | 6.210 | 1,909,100 | +0.12(+2.05%) |
Jul 14, 2020 | 5.870 | 6.100 | 5.820 | 6.085 | 1,824,262 | +0.24(+4.02%) |
Jul 13, 2020 | 6.260 | 6.330 | 5.820 | 5.850 | 3,375,710 | -0.29(-4.72%) |
Jul 10, 2020 | 6.280 | 6.280 | 6.090 | 6.140 | 1,438,400 | -0.14(-2.23%) |
Jul 09, 2020 | 6.130 | 6.300 | 6.090 | 6.280 | 1,783,151 | +0.16(+2.61%) |
Jul 08, 2020 | 6.030 | 6.169 | 5.940 | 6.120 | 1,563,897 | +0.11(+1.83%) |
Jul 07, 2020 | 6.180 | 6.300 | 5.990 | 6.010 | 1,796,505 | -0.24(-3.84%) |
Jul 06, 2020 | 6.020 | 6.340 | 6.020 | 6.250 | 2,365,069 | +0.34(+5.75%) |
Jul 02, 2020 | 6.300 | 6.350 | 5.900 | 5.910 | 2,946,100 | -0.25(-4.06%) |
Jul 01, 2020 | 6.020 | 6.380 | 6.010 | 6.160 | 2,749,677 | +0.24(+4.05%) |
Jun 30, 2020 | 5.850 | 5.980 | 5.760 | 5.920 | 2,947,393 | +0.09(+1.54%) |
Jun 29, 2020 | 6.020 | 6.090 | 5.780 | 5.830 | 2,533,352 | -0.13(-2.18%) |
Jun 26, 2020 | 5.800 | 6.020 | 5.675 | 5.960 | 8,278,100 | +0.08(+1.36%) |
Jun 25, 2020 | 5.700 | 5.920 | 5.580 | 5.880 | 2,285,165 | +0.13(+2.26%) |
Jun 24, 2020 | 5.900 | 5.920 | 5.630 | 5.750 | 3,201,400 | -0.23(-3.85%) |
Jun 23, 2020 | 6.100 | 6.140 | 5.880 | 5.980 | 2,317,694 | -0.09(-1.48%) |
Jun 22, 2020 | 6.230 | 6.250 | 5.960 | 6.070 | 3,225,246 | +0.07(+1.17%) |
Jun 19, 2020 | 6.200 | 6.370 | 5.985 | 6.000 | 5,486,000 | +0.07(+1.10%) |
Jun 18, 2020 | 5.550 | 5.985 | 5.540 | 5.935 | 3,186,712 | +0.32(+5.79%) |
Jun 17, 2020 | 5.900 | 5.940 | 5.550 | 5.610 | 3,688,034 | -0.27(-4.59%) |
Jun 16, 2020 | 5.940 | 5.990 | 5.590 | 5.880 | 9,714,563 | +0.70(+13.51%) |
Jun 15, 2020 | 4.980 | 5.240 | 4.860 | 5.180 | 2,379,360 | +0.06(+1.17%) |
Jun 12, 2020 | 5.180 | 5.340 | 5.010 | 5.120 | 2,110,400 | +0.18(+3.64%) |
Jun 11, 2020 | 5.150 | 5.170 | 4.835 | 4.940 | 3,483,453 | -0.44(-8.18%) |
Jun 10, 2020 | 5.650 | 5.680 | 5.350 | 5.380 | 1,776,741 | -0.11(-2.00%) |
Jun 09, 2020 | 5.360 | 5.590 | 5.240 | 5.490 | 3,052,517 | +0.03(+0.55%) |
Jun 08, 2020 | 5.300 | 5.540 | 5.300 | 5.460 | 2,795,447 | +0.18(+3.41%) |
Jun 05, 2020 | 5.310 | 5.450 | 5.170 | 5.280 | 2,621,800 | +0.10(+1.93%) |
Jun 04, 2020 | 5.120 | 5.310 | 5.100 | 5.180 | 1,821,491 | +0.04(+0.78%) |
Jun 03, 2020 | 5.110 | 5.270 | 5.100 | 5.140 | 1,622,884 | +0.06(+1.18%) |
Jun 02, 2020 | 5.130 | 5.240 | 5.020 | 5.080 | 1,676,724 | +0.01(+0.20%) |