Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.980 | 10.15 | 7.800 | 9.330 | 1,795,276 | +1.18(+14.48%) |
Aug 28, 2020 | 6.100 | 8.500 | 5.980 | 8.150 | 1,542,800 | +2.34(+40.28%) |
Aug 27, 2020 | 5.960 | 6.250 | 5.730 | 5.810 | 208,360 | -0.15(-2.52%) |
Aug 26, 2020 | 6.180 | 6.240 | 5.830 | 5.960 | 148,747 | -0.32(-5.10%) |
Aug 25, 2020 | 5.600 | 6.300 | 5.580 | 6.280 | 194,569 | +0.70(+12.54%) |
Aug 24, 2020 | 6.270 | 6.400 | 5.380 | 5.580 | 411,494 | -0.72(-11.43%) |
Aug 21, 2020 | 6.770 | 6.990 | 6.270 | 6.300 | 387,200 | -0.59(-8.56%) |
Aug 20, 2020 | 7.070 | 7.280 | 6.780 | 6.890 | 241,225 | -0.34(-4.70%) |
Aug 19, 2020 | 7.190 | 7.250 | 7.070 | 7.230 | 92,351 | -0.07(-0.96%) |
Aug 18, 2020 | 7.000 | 7.330 | 6.920 | 7.300 | 247,289 | +0.28(+3.99%) |
Aug 17, 2020 | 7.000 | 7.360 | 6.920 | 7.020 | 381,585 | +0.02(+0.29%) |
Aug 14, 2020 | 7.100 | 7.450 | 6.900 | 7.000 | 321,200 | -0.24(-3.31%) |
Aug 13, 2020 | 6.800 | 7.390 | 6.800 | 7.240 | 171,566 | +0.43(+6.31%) |
Aug 12, 2020 | 8.010 | 8.190 | 6.450 | 6.810 | 758,247 | -1.37(-16.75%) |
Aug 11, 2020 | 8.570 | 8.570 | 7.820 | 8.180 | 384,652 | -0.19(-2.27%) |
Aug 10, 2020 | 7.870 | 8.500 | 7.800 | 8.370 | 333,105 | +0.40(+5.02%) |
Aug 07, 2020 | 7.440 | 8.030 | 7.080 | 7.970 | 392,900 | +0.39(+5.15%) |
Aug 06, 2020 | 7.650 | 8.150 | 7.520 | 7.580 | 546,228 | -0.27(-3.44%) |
Aug 05, 2020 | 7.040 | 7.970 | 6.950 | 7.850 | 556,008 | +0.78(+11.03%) |
Aug 04, 2020 | 6.730 | 7.380 | 6.730 | 7.070 | 395,137 | +0.17(+2.46%) |
Aug 03, 2020 | 6.420 | 6.910 | 6.240 | 6.900 | 448,204 | +0.05(+0.73%) |
Jul 31, 2020 | 8.100 | 8.100 | 6.520 | 6.850 | 2,252,700 | -2.60(-27.51%) |
Jul 30, 2020 | 15.18 | 19.10 | 8.730 | 9.450 | 45,795,724 | +4.25(+81.73%) |
Jul 29, 2020 | 5.260 | 5.390 | 5.100 | 5.200 | 50,379 | -0.06(-1.14%) |
Jul 28, 2020 | 5.280 | 5.540 | 5.250 | 5.260 | 63,395 | -0.02(-0.38%) |
Jul 27, 2020 | 5.310 | 5.440 | 5.240 | 5.280 | 73,649 | +0.08(+1.54%) |
Jul 24, 2020 | 5.330 | 5.380 | 5.140 | 5.200 | 53,400 | -0.17(-3.17%) |
Jul 23, 2020 | 5.260 | 5.600 | 5.260 | 5.370 | 138,015 | +0.04(+0.75%) |
Jul 22, 2020 | 5.610 | 5.640 | 5.220 | 5.330 | 81,828 | -0.25(-4.48%) |
Jul 21, 2020 | 5.740 | 5.950 | 5.530 | 5.580 | 160,325 | -0.23(-3.96%) |
Jul 20, 2020 | 5.250 | 6.000 | 4.910 | 5.810 | 194,078 | +0.56(+10.67%) |
Jul 17, 2020 | 5.370 | 5.530 | 4.830 | 5.250 | 75,500 | -0.17(-3.14%) |
Jul 16, 2020 | 4.930 | 6.130 | 4.820 | 5.420 | 898,902 | +0.60(+12.45%) |
Jul 15, 2020 | 4.700 | 4.950 | 4.599 | 4.820 | 136,448 | +0.11(+2.34%) |
Jul 14, 2020 | 4.560 | 4.730 | 4.480 | 4.710 | 78,611 | +0.06(+1.29%) |
Jul 13, 2020 | 4.760 | 4.840 | 4.530 | 4.650 | 148,370 | -0.16(-3.33%) |
Jul 10, 2020 | 4.820 | 4.975 | 4.710 | 4.810 | 123,400 | -0.08(-1.64%) |
Jul 09, 2020 | 4.970 | 5.160 | 4.810 | 4.890 | 104,135 | -0.15(-2.98%) |
Jul 08, 2020 | 4.920 | 5.067 | 4.850 | 5.040 | 60,146 | +0.07(+1.41%) |
Jul 07, 2020 | 4.730 | 5.130 | 4.710 | 4.970 | 60,285 | +0.12(+2.47%) |
Jul 06, 2020 | 4.950 | 4.970 | 4.750 | 4.850 | 82,848 | -0.13(-2.61%) |
Jul 02, 2020 | 4.860 | 5.140 | 4.740 | 4.980 | 248,500 | +0.11(+2.26%) |
Jul 01, 2020 | 4.800 | 5.060 | 4.620 | 4.870 | 169,140 | -0.04(-0.81%) |
Jun 30, 2020 | 4.910 | 5.330 | 4.803 | 4.910 | 115,155 | +0.07(+1.45%) |
Jun 29, 2020 | 5.100 | 5.150 | 4.720 | 4.840 | 116,783 | -0.32(-6.20%) |
Jun 26, 2020 | 5.470 | 5.590 | 5.060 | 5.160 | 138,500 | -0.38(-6.86%) |
Jun 25, 2020 | 5.460 | 5.750 | 5.450 | 5.540 | 156,496 | -0.01(-0.18%) |
Jun 24, 2020 | 5.600 | 5.890 | 5.460 | 5.550 | 179,856 | -0.05(-0.89%) |
Jun 23, 2020 | 5.600 | 5.930 | 5.560 | 5.600 | 196,150 | -0.07(-1.23%) |
Jun 22, 2020 | 5.850 | 6.150 | 5.460 | 5.670 | 314,625 | -0.20(-3.41%) |
Jun 19, 2020 | 5.850 | 5.930 | 5.710 | 5.870 | 197,500 | +0.01(+0.17%) |
Jun 18, 2020 | 5.770 | 6.100 | 5.750 | 5.860 | 254,802 | -0.04(-0.68%) |
Jun 17, 2020 | 6.120 | 6.430 | 5.830 | 5.900 | 633,835 | -0.72(-10.88%) |
Jun 16, 2020 | 5.400 | 6.800 | 5.070 | 6.620 | 3,649,398 | +0.82(+14.14%) |
Jun 15, 2020 | 6.970 | 10.00 | 5.530 | 5.800 | 55,512,880 | +2.90(+100.00%) |
Jun 12, 2020 | 3.000 | 3.120 | 2.810 | 2.900 | 28,500 | +0.03(+1.05%) |
Jun 11, 2020 | 3.170 | 3.210 | 2.760 | 2.870 | 45,174 | -0.33(-10.31%) |
Jun 10, 2020 | 3.140 | 3.360 | 3.100 | 3.200 | 62,975 | +0.00(+0.00%) |
Jun 09, 2020 | 3.200 | 3.299 | 3.030 | 3.200 | 25,709 | +0.00(+0.00%) |
Jun 08, 2020 | 3.060 | 3.240 | 3.000 | 3.200 | 17,382 | +0.08(+2.56%) |
Jun 05, 2020 | 3.260 | 3.260 | 3.010 | 3.120 | 12,700 | -0.10(-3.10%) |
Jun 04, 2020 | 3.250 | 3.280 | 2.950 | 3.220 | 34,229 | -0.06(-1.83%) |
Jun 03, 2020 | 3.400 | 3.400 | 3.200 | 3.280 | 43,337 | -0.09(-2.67%) |
Jun 02, 2020 | 3.150 | 3.460 | 3.140 | 3.370 | 72,541 | +0.21(+6.53%) |