Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.070 | 5.150 | 4.930 | 4.940 | 120,437 | -0.17(-3.33%) |
Aug 28, 2020 | 5.200 | 5.250 | 5.000 | 5.110 | 139,300 | -0.04(-0.78%) |
Aug 27, 2020 | 5.230 | 5.300 | 5.110 | 5.150 | 69,741 | -0.16(-3.01%) |
Aug 26, 2020 | 5.270 | 5.480 | 5.220 | 5.310 | 105,358 | +0.06(+1.14%) |
Aug 25, 2020 | 5.140 | 5.250 | 5.100 | 5.250 | 50,734 | +0.05(+0.96%) |
Aug 24, 2020 | 5.280 | 5.280 | 4.990 | 5.200 | 154,906 | -0.09(-1.70%) |
Aug 21, 2020 | 5.680 | 5.680 | 5.260 | 5.290 | 103,100 | -0.38(-6.70%) |
Aug 20, 2020 | 5.330 | 5.690 | 5.180 | 5.670 | 210,985 | +0.30(+5.59%) |
Aug 19, 2020 | 5.380 | 5.490 | 5.340 | 5.370 | 85,854 | -0.12(-2.19%) |
Aug 18, 2020 | 5.690 | 5.690 | 5.410 | 5.490 | 93,744 | -0.22(-3.85%) |
Aug 17, 2020 | 5.810 | 5.930 | 5.650 | 5.710 | 108,351 | -0.11(-1.89%) |
Aug 14, 2020 | 5.900 | 5.950 | 5.780 | 5.820 | 92,500 | -0.18(-3.00%) |
Aug 13, 2020 | 5.840 | 6.100 | 5.820 | 6.000 | 130,021 | +0.18(+3.09%) |
Aug 12, 2020 | 6.020 | 6.140 | 5.680 | 5.820 | 250,022 | -0.24(-3.96%) |
Aug 11, 2020 | 6.310 | 6.400 | 6.020 | 6.060 | 138,489 | -0.25(-3.96%) |
Aug 10, 2020 | 6.330 | 6.400 | 6.210 | 6.310 | 104,099 | +0.05(+0.80%) |
Aug 07, 2020 | 6.400 | 6.500 | 6.260 | 6.260 | 93,900 | -0.17(-2.64%) |
Aug 06, 2020 | 6.350 | 6.590 | 6.240 | 6.430 | 276,382 | +0.04(+0.63%) |
Aug 05, 2020 | 6.400 | 6.610 | 6.360 | 6.390 | 182,503 | +0.05(+0.79%) |
Aug 04, 2020 | 6.440 | 6.660 | 6.330 | 6.340 | 205,930 | -0.15(-2.31%) |
Aug 03, 2020 | 6.440 | 6.720 | 6.230 | 6.490 | 374,938 | -0.03(-0.46%) |
Jul 31, 2020 | 7.180 | 7.470 | 6.500 | 6.520 | 634,000 | -0.84(-11.41%) |
Jul 30, 2020 | 7.220 | 7.760 | 7.080 | 7.360 | 368,375 | +0.04(+0.55%) |
Jul 29, 2020 | 7.550 | 7.690 | 7.250 | 7.320 | 183,693 | -0.15(-2.01%) |
Jul 28, 2020 | 7.120 | 7.700 | 7.120 | 7.470 | 335,272 | +0.31(+4.33%) |
Jul 27, 2020 | 7.330 | 7.560 | 7.020 | 7.160 | 316,620 | -0.14(-1.92%) |
Jul 24, 2020 | 7.130 | 7.630 | 7.010 | 7.300 | 307,700 | +0.12(+1.67%) |
Jul 23, 2020 | 7.440 | 7.880 | 7.040 | 7.180 | 374,342 | -0.27(-3.62%) |
Jul 22, 2020 | 7.170 | 7.620 | 7.170 | 7.450 | 244,564 | +0.08(+1.09%) |
Jul 21, 2020 | 8.030 | 8.040 | 7.170 | 7.370 | 654,723 | -0.44(-5.63%) |
Jul 20, 2020 | 7.990 | 8.160 | 7.600 | 7.810 | 479,711 | +0.00(+0.00%) |
Jul 17, 2020 | 7.400 | 8.130 | 7.370 | 7.810 | 445,700 | +0.37(+4.97%) |
Jul 16, 2020 | 7.450 | 7.740 | 7.250 | 7.440 | 375,170 | -0.07(-0.93%) |
Jul 15, 2020 | 7.900 | 8.020 | 7.510 | 7.510 | 606,036 | -0.32(-4.09%) |
Jul 14, 2020 | 8.080 | 8.230 | 7.500 | 7.830 | 354,019 | -0.30(-3.69%) |
Jul 13, 2020 | 8.580 | 9.200 | 7.780 | 8.130 | 927,285 | -0.72(-8.14%) |
Jul 10, 2020 | 7.400 | 9.210 | 7.260 | 8.850 | 1,992,400 | +1.51(+20.57%) |
Jul 09, 2020 | 7.240 | 7.530 | 7.110 | 7.340 | 446,863 | +0.17(+2.37%) |
Jul 08, 2020 | 7.110 | 7.680 | 6.910 | 7.170 | 863,415 | -0.05(-0.69%) |
Jul 07, 2020 | 7.000 | 7.360 | 6.710 | 7.220 | 565,243 | +0.06(+0.84%) |
Jul 06, 2020 | 7.400 | 7.440 | 7.050 | 7.160 | 466,569 | -0.19(-2.59%) |
Jul 02, 2020 | 7.160 | 7.940 | 7.160 | 7.350 | 1,085,600 | +0.12(+1.66%) |
Jul 01, 2020 | 7.790 | 8.160 | 7.090 | 7.230 | 1,386,836 | -1.17(-13.93%) |
Jun 30, 2020 | 6.660 | 9.340 | 6.590 | 8.400 | 4,782,168 | +1.29(+18.14%) |
Jun 29, 2020 | 7.420 | 7.850 | 6.730 | 7.110 | 4,823,513 | -1.66(-18.93%) |
Jun 26, 2020 | 9.990 | 10.74 | 8.260 | 8.770 | 36,051,500 | +1.47(+20.14%) |
Jun 25, 2020 | 5.560 | 8.760 | 5.060 | 7.300 | 123,337,648 | +4.20(+135.48%) |
Jun 24, 2020 | 3.400 | 3.410 | 3.050 | 3.100 | 341,707 | -0.29(-8.55%) |
Jun 23, 2020 | 3.600 | 3.610 | 3.340 | 3.390 | 248,057 | -0.19(-5.31%) |
Jun 22, 2020 | 3.540 | 3.990 | 3.500 | 3.580 | 1,360,525 | +0.16(+4.68%) |
Jun 19, 2020 | 3.410 | 3.540 | 3.410 | 3.420 | 119,700 | +0.00(+0.00%) |
Jun 18, 2020 | 3.500 | 3.520 | 3.280 | 3.420 | 165,419 | -0.09(-2.56%) |
Jun 17, 2020 | 3.650 | 3.660 | 3.500 | 3.510 | 146,200 | -0.17(-4.62%) |
Jun 16, 2020 | 3.860 | 3.900 | 3.610 | 3.680 | 451,060 | -0.10(-2.65%) |
Jun 15, 2020 | 3.450 | 3.870 | 3.360 | 3.780 | 680,036 | +0.22(+6.18%) |
Jun 12, 2020 | 3.610 | 3.720 | 3.450 | 3.560 | 193,900 | +0.07(+2.01%) |
Jun 11, 2020 | 3.660 | 3.740 | 3.430 | 3.490 | 265,427 | -0.32(-8.40%) |
Jun 10, 2020 | 4.040 | 4.050 | 3.670 | 3.810 | 979,320 | -0.15(-3.79%) |
Jun 09, 2020 | 4.100 | 4.160 | 3.870 | 3.960 | 859,850 | +0.01(+0.25%) |
Jun 08, 2020 | 4.450 | 4.450 | 3.940 | 3.950 | 1,684,213 | -1.23(-23.75%) |
Jun 05, 2020 | 5.120 | 5.300 | 4.780 | 5.180 | 148,700 | +0.23(+4.65%) |
Jun 04, 2020 | 4.330 | 5.200 | 4.230 | 4.950 | 267,541 | +0.67(+15.65%) |
Jun 03, 2020 | 4.150 | 4.280 | 4.000 | 4.280 | 106,591 | +0.33(+8.35%) |
Jun 02, 2020 | 3.870 | 4.260 | 3.820 | 3.950 | 224,857 | +0.05(+1.28%) |