Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.305 | 7.523 | 7.010 | 7.409 | 938,658 | +0.05(+0.64%) |
Aug 28, 2020 | 6.906 | 7.395 | 6.774 | 7.362 | 1,004,863 | +0.52(+7.63%) |
Aug 27, 2020 | 6.603 | 6.973 | 6.603 | 6.840 | 811,231 | +0.21(+3.15%) |
Aug 26, 2020 | 6.536 | 6.878 | 6.527 | 6.631 | 800,787 | +0.09(+1.45%) |
Aug 25, 2020 | 6.451 | 6.565 | 6.228 | 6.536 | 746,241 | +0.19(+2.99%) |
Aug 24, 2020 | 6.147 | 6.423 | 5.977 | 6.347 | 943,241 | +0.25(+4.04%) |
Aug 21, 2020 | 6.261 | 6.328 | 6.038 | 6.100 | 564,254 | -0.16(-2.58%) |
Aug 20, 2020 | 6.480 | 6.480 | 6.233 | 6.261 | 687,905 | -0.27(-4.07%) |
Aug 19, 2020 | 6.527 | 6.641 | 6.309 | 6.527 | 608,688 | -0.04(-0.58%) |
Aug 18, 2020 | 6.954 | 6.954 | 6.498 | 6.565 | 720,093 | -0.48(-6.86%) |
Aug 17, 2020 | 7.068 | 7.134 | 6.840 | 7.049 | 300,861 | -0.01(-0.13%) |
Aug 14, 2020 | 6.868 | 7.191 | 6.707 | 7.058 | 439,239 | +0.07(+0.95%) |
Aug 13, 2020 | 7.182 | 7.191 | 6.859 | 6.992 | 734,661 | -0.31(-4.29%) |
Aug 12, 2020 | 7.324 | 7.333 | 7.106 | 7.305 | 891,167 | +0.16(+2.26%) |
Aug 11, 2020 | 7.144 | 7.447 | 7.049 | 7.144 | 1,208,431 | +0.29(+4.29%) |
Aug 10, 2020 | 6.366 | 7.229 | 6.366 | 6.850 | 1,559,420 | +0.57(+9.06%) |
Aug 07, 2020 | 5.853 | 6.517 | 5.759 | 6.280 | 1,112,169 | +0.38(+6.43%) |
Aug 06, 2020 | 6.185 | 6.195 | 5.815 | 5.901 | 640,236 | -0.34(-5.47%) |
Aug 05, 2020 | 6.176 | 6.380 | 5.977 | 6.242 | 645,296 | +0.18(+2.97%) |
Aug 04, 2020 | 5.768 | 6.100 | 5.768 | 6.062 | 676,880 | +0.25(+4.24%) |
Aug 03, 2020 | 5.996 | 6.024 | 5.683 | 5.815 | 738,357 | -0.17(-2.85%) |
Jul 31, 2020 | 6.166 | 6.318 | 5.939 | 5.986 | 669,663 | -0.26(-4.10%) |
Jul 30, 2020 | 6.489 | 6.555 | 6.138 | 6.242 | 591,254 | -0.38(-5.73%) |
Jul 29, 2020 | 6.423 | 6.755 | 6.423 | 6.622 | 585,304 | +0.21(+3.25%) |
Jul 28, 2020 | 6.470 | 6.584 | 6.404 | 6.413 | 555,646 | -0.07(-1.02%) |
Jul 27, 2020 | 6.831 | 6.831 | 6.233 | 6.480 | 1,110,689 | -0.46(-6.69%) |
Jul 24, 2020 | 7.276 | 7.457 | 6.935 | 6.944 | 477,502 | -0.38(-5.18%) |
Jul 23, 2020 | 7.125 | 7.542 | 7.030 | 7.324 | 514,551 | +0.18(+2.52%) |
Jul 22, 2020 | 7.039 | 7.257 | 6.935 | 7.144 | 409,130 | +0.00(+0.00%) |
Jul 21, 2020 | 6.679 | 7.238 | 6.669 | 7.144 | 629,915 | +0.59(+8.97%) |
Jul 20, 2020 | 6.916 | 7.039 | 6.370 | 6.555 | 865,738 | -0.48(-6.87%) |
Jul 17, 2020 | 7.305 | 7.305 | 6.982 | 7.039 | 478,767 | -0.27(-3.64%) |
Jul 16, 2020 | 7.049 | 7.371 | 6.954 | 7.305 | 614,177 | +0.13(+1.85%) |
Jul 15, 2020 | 6.878 | 7.419 | 6.669 | 7.172 | 952,688 | +0.70(+10.85%) |
Jul 14, 2020 | 6.584 | 6.745 | 6.375 | 6.470 | 662,568 | -0.15(-2.29%) |
Jul 13, 2020 | 6.916 | 6.935 | 6.385 | 6.622 | 617,354 | -0.20(-2.92%) |
Jul 10, 2020 | 6.821 | 7.001 | 6.527 | 6.821 | 649,529 | +0.40(+6.20%) |
Jul 09, 2020 | 6.935 | 6.935 | 6.214 | 6.423 | 1,117,111 | -0.50(-7.26%) |
Jul 08, 2020 | 6.982 | 7.144 | 6.574 | 6.925 | 926,343 | -0.09(-1.35%) |
Jul 07, 2020 | 7.352 | 7.552 | 6.982 | 7.020 | 1,195,045 | -0.52(-6.92%) |
Jul 06, 2020 | 8.035 | 8.045 | 7.134 | 7.542 | 859,358 | -0.11(-1.49%) |
Jul 02, 2020 | 7.865 | 8.054 | 7.552 | 7.656 | 910,417 | +0.14(+1.89%) |
Jul 01, 2020 | 8.016 | 8.329 | 7.371 | 7.514 | 1,145,189 | -0.40(-5.04%) |
Jun 30, 2020 | 7.523 | 7.931 | 7.286 | 7.912 | 1,599,906 | +0.32(+4.25%) |
Jun 29, 2020 | 7.068 | 7.798 | 7.030 | 7.589 | 1,565,151 | +0.39(+5.40%) |
Jun 26, 2020 | 7.523 | 7.599 | 6.783 | 7.201 | 1,645,433 | -0.36(-4.77%) |
Jun 25, 2020 | 7.267 | 7.637 | 7.115 | 7.561 | 793,872 | +0.09(+1.14%) |
Jun 24, 2020 | 7.760 | 7.779 | 7.191 | 7.476 | 787,298 | -0.54(-6.75%) |
Jun 23, 2020 | 7.865 | 8.121 | 7.495 | 8.016 | 981,419 | +0.34(+4.45%) |
Jun 22, 2020 | 7.457 | 7.741 | 7.305 | 7.675 | 831,412 | +0.09(+1.25%) |
Jun 19, 2020 | 8.206 | 8.320 | 7.457 | 7.580 | 2,138,642 | -0.49(-6.11%) |
Jun 18, 2020 | 7.836 | 8.187 | 7.703 | 8.073 | 985,576 | -0.02(-0.23%) |
Jun 17, 2020 | 8.747 | 8.747 | 7.888 | 8.092 | 1,019,515 | -0.68(-7.78%) |
Jun 16, 2020 | 8.946 | 8.956 | 8.244 | 8.775 | 1,383,457 | +0.63(+7.68%) |
Jun 15, 2020 | 6.925 | 8.377 | 6.736 | 8.149 | 1,720,339 | +0.82(+11.13%) |
Jun 12, 2020 | 7.798 | 7.884 | 7.030 | 7.333 | 1,616,762 | +0.25(+3.48%) |
Jun 11, 2020 | 7.542 | 7.551 | 6.850 | 7.087 | 1,239,950 | -1.23(-14.82%) |
Jun 10, 2020 | 9.440 | 9.440 | 8.264 | 8.320 | 1,686,405 | -1.20(-12.56%) |
Jun 09, 2020 | 9.732 | 10.04 | 9.383 | 9.515 | 1,100,490 | -0.71(-6.91%) |
Jun 08, 2020 | 9.628 | 10.44 | 9.496 | 10.22 | 1,879,132 | +0.63(+6.57%) |
Jun 05, 2020 | 10.09 | 10.82 | 9.374 | 9.591 | 2,104,818 | +0.66(+7.38%) |
Jun 04, 2020 | 8.009 | 9.139 | 8.000 | 8.932 | 1,819,591 | +0.89(+11.12%) |
Jun 03, 2020 | 7.624 | 8.282 | 7.624 | 8.038 | 1,519,281 | +0.61(+8.24%) |
Jun 02, 2020 | 7.238 | 7.501 | 7.021 | 7.426 | 774,118 | +0.39(+5.48%) |