Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.540 | 5.540 | 4.960 | 4.980 | 267,366 | -0.26(-4.96%) |
Aug 28, 2020 | 5.080 | 5.290 | 4.980 | 5.240 | 345,500 | +0.31(+6.29%) |
Aug 27, 2020 | 5.000 | 5.190 | 4.870 | 4.930 | 186,829 | +0.03(+0.61%) |
Aug 26, 2020 | 5.140 | 5.300 | 4.880 | 4.900 | 324,849 | -0.30(-5.77%) |
Aug 25, 2020 | 4.930 | 5.420 | 4.750 | 5.200 | 353,821 | +0.28(+5.69%) |
Aug 24, 2020 | 4.380 | 5.090 | 4.310 | 4.920 | 717,856 | +0.62(+14.42%) |
Aug 21, 2020 | 4.420 | 4.570 | 4.150 | 4.300 | 501,400 | -0.13(-2.93%) |
Aug 20, 2020 | 4.780 | 4.780 | 4.400 | 4.430 | 602,849 | -0.32(-6.74%) |
Aug 19, 2020 | 4.660 | 4.890 | 4.550 | 4.750 | 974,848 | +0.09(+1.93%) |
Aug 18, 2020 | 4.630 | 4.750 | 4.470 | 4.660 | 726,715 | -0.03(-0.64%) |
Aug 17, 2020 | 4.900 | 5.040 | 4.600 | 4.690 | 541,244 | -0.19(-3.89%) |
Aug 14, 2020 | 5.010 | 5.190 | 4.860 | 4.880 | 531,700 | -0.12(-2.40%) |
Aug 13, 2020 | 4.950 | 5.190 | 4.850 | 5.000 | 463,412 | -0.02(-0.40%) |
Aug 12, 2020 | 5.000 | 5.380 | 4.880 | 5.020 | 962,404 | +0.06(+1.21%) |
Aug 11, 2020 | 5.090 | 5.180 | 3.940 | 4.960 | 1,685,743 | -0.65(-11.59%) |
Aug 10, 2020 | 5.460 | 5.916 | 5.450 | 5.610 | 291,400 | +0.08(+1.45%) |
Aug 07, 2020 | 5.670 | 5.850 | 5.450 | 5.530 | 224,000 | -0.23(-3.99%) |
Aug 06, 2020 | 5.990 | 6.130 | 5.710 | 5.760 | 268,125 | -0.13(-2.21%) |
Aug 05, 2020 | 6.070 | 6.242 | 5.810 | 5.890 | 347,111 | -0.10(-1.67%) |
Aug 04, 2020 | 5.830 | 6.060 | 5.470 | 5.990 | 434,218 | +0.17(+2.92%) |
Aug 03, 2020 | 6.340 | 6.360 | 5.800 | 5.820 | 467,992 | -0.48(-7.62%) |
Jul 31, 2020 | 6.390 | 6.570 | 6.272 | 6.300 | 214,200 | -0.10(-1.56%) |
Jul 30, 2020 | 6.710 | 6.740 | 6.390 | 6.400 | 388,314 | -0.47(-6.84%) |
Jul 29, 2020 | 6.710 | 6.950 | 6.520 | 6.870 | 509,612 | +0.19(+2.84%) |
Jul 28, 2020 | 6.730 | 6.950 | 6.660 | 6.680 | 154,277 | -0.08(-1.18%) |
Jul 27, 2020 | 7.010 | 7.010 | 6.700 | 6.760 | 224,448 | -0.15(-2.17%) |
Jul 24, 2020 | 6.990 | 7.120 | 6.700 | 6.910 | 292,900 | -0.14(-1.99%) |
Jul 23, 2020 | 6.880 | 7.170 | 6.550 | 7.050 | 625,069 | +0.18(+2.62%) |
Jul 22, 2020 | 7.250 | 7.380 | 6.830 | 6.870 | 386,493 | -0.50(-6.78%) |
Jul 21, 2020 | 7.150 | 7.410 | 7.145 | 7.370 | 241,338 | +0.26(+3.66%) |
Jul 20, 2020 | 6.780 | 7.350 | 6.780 | 7.110 | 226,578 | +0.25(+3.64%) |
Jul 17, 2020 | 7.020 | 7.080 | 6.820 | 6.860 | 170,800 | -0.09(-1.29%) |
Jul 16, 2020 | 7.260 | 7.300 | 6.900 | 6.950 | 238,331 | -0.35(-4.79%) |
Jul 15, 2020 | 7.270 | 7.610 | 7.190 | 7.300 | 287,996 | +0.25(+3.55%) |
Jul 14, 2020 | 7.150 | 7.200 | 6.590 | 7.050 | 528,037 | -0.16(-2.22%) |
Jul 13, 2020 | 7.780 | 7.960 | 7.170 | 7.210 | 433,546 | -0.57(-7.33%) |
Jul 10, 2020 | 7.920 | 7.920 | 7.630 | 7.780 | 210,100 | -0.02(-0.26%) |
Jul 09, 2020 | 7.810 | 7.980 | 7.530 | 7.800 | 337,338 | -0.05(-0.64%) |
Jul 08, 2020 | 8.200 | 8.200 | 7.800 | 7.850 | 425,380 | -0.39(-4.73%) |
Jul 07, 2020 | 8.290 | 8.360 | 8.030 | 8.240 | 290,184 | -0.05(-0.60%) |
Jul 06, 2020 | 8.080 | 8.380 | 7.800 | 8.290 | 429,633 | +0.09(+1.10%) |
Jul 02, 2020 | 8.070 | 8.520 | 8.010 | 8.200 | 272,300 | +0.24(+3.02%) |
Jul 01, 2020 | 8.050 | 8.280 | 7.910 | 7.960 | 214,169 | -0.20(-2.45%) |
Jun 30, 2020 | 8.120 | 8.260 | 7.940 | 8.160 | 278,116 | -0.10(-1.21%) |
Jun 29, 2020 | 7.980 | 8.380 | 7.956 | 8.260 | 273,428 | +0.20(+2.48%) |
Jun 26, 2020 | 8.120 | 8.130 | 7.770 | 8.060 | 529,100 | -0.13(-1.59%) |
Jun 25, 2020 | 7.870 | 8.200 | 7.715 | 8.190 | 411,440 | +0.34(+4.33%) |
Jun 24, 2020 | 7.800 | 8.140 | 7.520 | 7.850 | 424,139 | -0.09(-1.13%) |
Jun 23, 2020 | 7.860 | 8.400 | 7.860 | 7.940 | 429,050 | +0.12(+1.53%) |
Jun 22, 2020 | 7.850 | 7.950 | 7.670 | 7.820 | 528,722 | -0.04(-0.51%) |
Jun 19, 2020 | 7.780 | 8.550 | 7.750 | 7.860 | 742,200 | +0.20(+2.61%) |
Jun 18, 2020 | 7.620 | 7.730 | 7.360 | 7.660 | 582,563 | -0.05(-0.65%) |
Jun 17, 2020 | 7.800 | 7.880 | 7.460 | 7.710 | 488,312 | -0.14(-1.78%) |
Jun 16, 2020 | 8.050 | 8.470 | 7.690 | 7.850 | 391,222 | +0.06(+0.77%) |
Jun 15, 2020 | 7.700 | 7.990 | 7.500 | 7.790 | 239,132 | -0.20(-2.50%) |
Jun 12, 2020 | 8.220 | 8.400 | 7.620 | 7.990 | 356,900 | +0.10(+1.27%) |
Jun 11, 2020 | 8.550 | 8.550 | 7.780 | 7.890 | 618,703 | -0.84(-9.62%) |
Jun 10, 2020 | 8.860 | 8.900 | 8.715 | 8.730 | 283,961 | -0.13(-1.47%) |
Jun 09, 2020 | 9.720 | 9.720 | 8.700 | 8.860 | 707,320 | -1.07(-10.78%) |
Jun 08, 2020 | 8.900 | 10.34 | 8.810 | 9.930 | 628,200 | +0.96(+10.70%) |
Jun 05, 2020 | 8.520 | 9.200 | 8.520 | 8.970 | 479,400 | +0.45(+5.28%) |
Jun 04, 2020 | 8.150 | 8.530 | 8.010 | 8.520 | 400,976 | +0.22(+2.65%) |
Jun 03, 2020 | 7.870 | 8.340 | 7.850 | 8.300 | 379,117 | +0.41(+5.20%) |
Jun 02, 2020 | 8.020 | 8.130 | 7.820 | 7.890 | 367,241 | +0.02(+0.25%) |