Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.173 | 6.188 | 6.048 | 6.075 | 1,016,772 | -0.11(-1.83%) |
Aug 28, 2020 | 6.248 | 6.248 | 6.120 | 6.188 | 400,099 | -0.02(-0.24%) |
Aug 27, 2020 | 6.188 | 6.362 | 6.188 | 6.203 | 349,302 | +0.00(+0.00%) |
Aug 26, 2020 | 6.294 | 6.362 | 6.188 | 6.203 | 373,725 | -0.14(-2.15%) |
Aug 25, 2020 | 6.248 | 6.400 | 6.218 | 6.339 | 336,063 | +0.09(+1.45%) |
Aug 24, 2020 | 6.233 | 6.248 | 6.120 | 6.248 | 427,173 | +0.02(+0.24%) |
Aug 21, 2020 | 6.233 | 6.241 | 6.090 | 6.233 | 523,980 | +0.01(+0.12%) |
Aug 20, 2020 | 6.248 | 6.400 | 6.218 | 6.226 | 649,942 | -0.11(-1.79%) |
Aug 19, 2020 | 6.498 | 6.528 | 6.264 | 6.339 | 307,409 | -0.15(-2.33%) |
Aug 18, 2020 | 6.747 | 6.747 | 6.445 | 6.490 | 272,534 | -0.29(-4.34%) |
Aug 17, 2020 | 6.830 | 6.883 | 6.713 | 6.785 | 252,026 | +0.00(+0.00%) |
Aug 14, 2020 | 6.777 | 6.944 | 6.709 | 6.785 | 363,702 | -0.03(-0.44%) |
Aug 13, 2020 | 6.974 | 7.080 | 6.808 | 6.815 | 287,000 | -0.23(-3.22%) |
Aug 12, 2020 | 7.133 | 7.178 | 6.913 | 7.042 | 317,518 | -0.07(-0.96%) |
Aug 11, 2020 | 7.261 | 7.397 | 7.080 | 7.110 | 339,233 | -0.03(-0.42%) |
Aug 10, 2020 | 6.951 | 7.253 | 6.883 | 7.140 | 293,026 | +0.19(+2.72%) |
Aug 07, 2020 | 6.687 | 6.959 | 6.664 | 6.951 | 273,703 | +0.19(+2.79%) |
Aug 06, 2020 | 6.558 | 6.898 | 6.558 | 6.762 | 404,202 | +0.23(+3.59%) |
Aug 05, 2020 | 6.649 | 6.649 | 6.404 | 6.528 | 425,070 | -0.05(-0.69%) |
Aug 04, 2020 | 6.279 | 6.626 | 6.279 | 6.573 | 271,940 | +0.29(+4.69%) |
Aug 03, 2020 | 6.536 | 6.619 | 6.218 | 6.279 | 413,004 | -0.26(-3.93%) |
Jul 31, 2020 | 6.800 | 6.808 | 6.460 | 6.536 | 516,833 | -0.36(-5.15%) |
Jul 30, 2020 | 7.042 | 7.049 | 6.845 | 6.891 | 269,898 | -0.29(-4.10%) |
Jul 29, 2020 | 7.201 | 7.276 | 7.019 | 7.185 | 291,791 | -0.04(-0.52%) |
Jul 28, 2020 | 6.876 | 7.246 | 6.876 | 7.223 | 334,305 | +0.28(+4.03%) |
Jul 27, 2020 | 7.155 | 7.216 | 6.785 | 6.944 | 415,411 | -0.25(-3.47%) |
Jul 24, 2020 | 7.344 | 7.420 | 7.163 | 7.193 | 272,776 | -0.12(-1.65%) |
Jul 23, 2020 | 7.352 | 7.442 | 7.276 | 7.314 | 332,795 | -0.05(-0.72%) |
Jul 22, 2020 | 7.201 | 7.446 | 7.201 | 7.367 | 338,484 | +0.15(+2.09%) |
Jul 21, 2020 | 7.155 | 7.359 | 7.155 | 7.216 | 373,312 | +0.06(+0.84%) |
Jul 20, 2020 | 7.201 | 7.258 | 7.110 | 7.155 | 520,102 | -0.09(-1.25%) |
Jul 17, 2020 | 7.185 | 7.367 | 7.170 | 7.246 | 322,408 | +0.05(+0.63%) |
Jul 16, 2020 | 7.193 | 7.269 | 7.140 | 7.201 | 359,451 | -0.06(-0.83%) |
Jul 15, 2020 | 7.284 | 7.412 | 7.208 | 7.261 | 509,202 | +0.09(+1.26%) |
Jul 14, 2020 | 7.087 | 7.321 | 7.087 | 7.170 | 440,110 | +0.05(+0.64%) |
Jul 13, 2020 | 7.193 | 7.276 | 7.095 | 7.125 | 509,047 | -0.05(-0.63%) |
Jul 10, 2020 | 6.861 | 7.208 | 6.861 | 7.170 | 738,125 | +0.21(+3.04%) |
Jul 09, 2020 | 7.193 | 7.223 | 6.861 | 6.959 | 601,614 | -0.21(-2.95%) |
Jul 08, 2020 | 7.252 | 7.341 | 7.074 | 7.170 | 661,338 | -0.10(-1.33%) |
Jul 07, 2020 | 7.386 | 7.401 | 7.170 | 7.267 | 495,285 | -0.17(-2.30%) |
Jul 06, 2020 | 7.602 | 7.676 | 7.393 | 7.438 | 381,927 | -0.01(-0.10%) |
Jul 02, 2020 | 7.654 | 7.661 | 7.431 | 7.446 | 267,274 | -0.01(-0.10%) |
Jul 01, 2020 | 7.483 | 7.617 | 7.326 | 7.453 | 442,651 | -0.03(-0.40%) |
Jun 30, 2020 | 7.460 | 7.587 | 7.393 | 7.483 | 444,288 | -0.02(-0.30%) |
Jun 29, 2020 | 7.631 | 7.661 | 7.401 | 7.505 | 475,040 | -0.03(-0.39%) |
Jun 26, 2020 | 7.274 | 7.542 | 7.096 | 7.535 | 1,927,385 | +0.20(+2.74%) |
Jun 25, 2020 | 7.074 | 7.349 | 7.066 | 7.334 | 526,837 | +0.21(+2.92%) |
Jun 24, 2020 | 7.215 | 7.274 | 6.865 | 7.126 | 779,140 | -0.24(-3.23%) |
Jun 23, 2020 | 7.512 | 7.564 | 7.193 | 7.364 | 516,036 | -0.11(-1.49%) |
Jun 22, 2020 | 7.349 | 7.527 | 7.237 | 7.475 | 468,685 | +0.07(+0.90%) |
Jun 19, 2020 | 7.780 | 7.855 | 7.341 | 7.408 | 2,703,663 | -0.36(-4.60%) |
Jun 18, 2020 | 7.564 | 7.832 | 7.498 | 7.765 | 586,287 | +0.09(+1.16%) |
Jun 17, 2020 | 7.929 | 7.962 | 7.631 | 7.676 | 425,433 | -0.26(-3.28%) |
Jun 16, 2020 | 8.003 | 8.078 | 7.765 | 7.936 | 553,514 | +0.28(+3.69%) |
Jun 15, 2020 | 7.155 | 7.684 | 7.141 | 7.654 | 1,019,852 | +0.21(+2.80%) |
Jun 12, 2020 | 7.520 | 7.550 | 7.206 | 7.446 | 606,610 | +0.27(+3.73%) |
Jun 11, 2020 | 7.349 | 7.468 | 7.081 | 7.178 | 651,927 | -0.52(-6.76%) |
Jun 10, 2020 | 7.996 | 7.996 | 7.594 | 7.698 | 559,502 | -0.16(-2.08%) |
Jun 09, 2020 | 8.041 | 8.100 | 7.765 | 7.862 | 331,062 | -0.41(-4.95%) |
Jun 08, 2020 | 7.936 | 8.293 | 7.855 | 8.271 | 510,801 | +0.48(+6.11%) |
Jun 05, 2020 | 7.884 | 8.107 | 7.773 | 7.795 | 721,693 | +0.16(+2.04%) |
Jun 04, 2020 | 7.550 | 7.661 | 7.349 | 7.639 | 438,622 | +0.09(+1.18%) |
Jun 03, 2020 | 7.356 | 7.661 | 7.319 | 7.550 | 756,621 | +0.32(+4.42%) |
Jun 02, 2020 | 7.081 | 7.364 | 7.014 | 7.230 | 599,805 | +0.22(+3.08%) |