Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.189 | 9.218 | 8.923 | 9.056 | 345,459 | -0.16(-1.76%) |
Aug 28, 2020 | 9.180 | 9.232 | 8.932 | 9.218 | 415,230 | +0.11(+1.26%) |
Aug 27, 2020 | 8.961 | 9.189 | 8.732 | 9.103 | 532,801 | +0.11(+1.27%) |
Aug 26, 2020 | 8.875 | 9.122 | 8.713 | 8.989 | 535,908 | +0.10(+1.18%) |
Aug 25, 2020 | 8.789 | 9.513 | 8.599 | 8.884 | 973,653 | +0.10(+1.08%) |
Aug 24, 2020 | 8.408 | 8.903 | 8.151 | 8.789 | 728,987 | +0.42(+5.01%) |
Aug 21, 2020 | 7.942 | 8.580 | 7.853 | 8.370 | 612,658 | +0.41(+5.14%) |
Aug 20, 2020 | 7.837 | 8.027 | 7.780 | 7.961 | 213,804 | +0.00(+0.00%) |
Aug 19, 2020 | 8.018 | 8.046 | 7.846 | 7.961 | 276,379 | -0.09(-1.07%) |
Aug 18, 2020 | 8.123 | 8.170 | 7.799 | 8.046 | 309,864 | -0.14(-1.74%) |
Aug 17, 2020 | 8.294 | 8.313 | 8.132 | 8.189 | 211,482 | -0.04(-0.46%) |
Aug 14, 2020 | 8.189 | 8.308 | 8.027 | 8.227 | 269,784 | +0.04(+0.47%) |
Aug 13, 2020 | 8.713 | 8.713 | 8.037 | 8.189 | 413,871 | -0.14(-1.71%) |
Aug 12, 2020 | 8.085 | 9.180 | 8.085 | 8.332 | 1,013,356 | +0.34(+4.23%) |
Aug 11, 2020 | 8.008 | 8.075 | 7.913 | 7.994 | 568,508 | +0.03(+0.42%) |
Aug 10, 2020 | 7.580 | 8.123 | 7.570 | 7.961 | 766,820 | +0.41(+5.42%) |
Aug 07, 2020 | 6.809 | 7.761 | 6.809 | 7.551 | 1,454,250 | +0.97(+14.76%) |
Aug 06, 2020 | 6.666 | 6.685 | 6.494 | 6.580 | 139,144 | -0.04(-0.58%) |
Aug 05, 2020 | 6.580 | 6.656 | 6.428 | 6.618 | 166,447 | +0.08(+1.16%) |
Aug 04, 2020 | 6.447 | 6.580 | 6.380 | 6.542 | 154,706 | +0.10(+1.48%) |
Aug 03, 2020 | 6.409 | 6.599 | 6.342 | 6.447 | 231,823 | +0.02(+0.30%) |
Jul 31, 2020 | 6.428 | 6.437 | 6.256 | 6.428 | 191,862 | +0.01(+0.15%) |
Jul 30, 2020 | 6.485 | 6.485 | 6.313 | 6.418 | 123,631 | -0.11(-1.75%) |
Jul 29, 2020 | 6.570 | 6.713 | 6.447 | 6.532 | 192,660 | -0.03(-0.44%) |
Jul 28, 2020 | 6.380 | 6.599 | 6.380 | 6.561 | 416,895 | +0.20(+3.14%) |
Jul 27, 2020 | 6.171 | 6.532 | 6.075 | 6.361 | 494,837 | +0.55(+9.51%) |
Jul 24, 2020 | 5.913 | 6.009 | 5.723 | 5.809 | 311,160 | -0.09(-1.53%) |
Jul 23, 2020 | 6.161 | 6.285 | 5.894 | 5.899 | 387,973 | -0.26(-4.25%) |
Jul 22, 2020 | 6.370 | 6.513 | 6.075 | 6.161 | 704,846 | -0.33(-5.13%) |
Jul 21, 2020 | 6.066 | 7.218 | 6.066 | 6.494 | 6,178,459 | +0.46(+7.57%) |
Jul 20, 2020 | 5.952 | 6.123 | 5.942 | 6.037 | 341,603 | +0.10(+1.60%) |
Jul 17, 2020 | 6.009 | 6.094 | 5.894 | 5.942 | 174,220 | -0.10(-1.58%) |
Jul 16, 2020 | 6.009 | 6.056 | 5.875 | 6.037 | 196,718 | +0.04(+0.63%) |
Jul 15, 2020 | 5.952 | 6.084 | 5.923 | 5.999 | 299,671 | +0.10(+1.78%) |
Jul 14, 2020 | 5.618 | 5.913 | 5.589 | 5.894 | 283,081 | +0.28(+4.92%) |
Jul 13, 2020 | 5.894 | 5.971 | 5.618 | 5.618 | 289,978 | -0.21(-3.59%) |
Jul 10, 2020 | 5.628 | 5.875 | 5.533 | 5.828 | 332,058 | +0.22(+3.90%) |
Jul 09, 2020 | 5.618 | 5.752 | 5.513 | 5.609 | 151,879 | -0.03(-0.51%) |
Jul 08, 2020 | 5.609 | 5.685 | 5.523 | 5.637 | 124,523 | +0.03(+0.51%) |
Jul 07, 2020 | 5.732 | 5.780 | 5.590 | 5.609 | 181,605 | -0.14(-2.48%) |
Jul 06, 2020 | 5.675 | 5.794 | 5.647 | 5.752 | 180,921 | +0.14(+2.55%) |
Jul 02, 2020 | 5.742 | 5.823 | 5.599 | 5.609 | 170,649 | -0.07(-1.17%) |
Jul 01, 2020 | 5.952 | 5.971 | 5.633 | 5.675 | 270,306 | -0.26(-4.33%) |
Jun 30, 2020 | 6.056 | 6.123 | 5.913 | 5.932 | 277,329 | -0.13(-2.20%) |
Jun 29, 2020 | 5.818 | 6.157 | 5.742 | 6.066 | 339,251 | +0.30(+5.29%) |
Jun 26, 2020 | 5.571 | 5.809 | 5.428 | 5.761 | 2,109,651 | +0.15(+2.72%) |
Jun 25, 2020 | 5.456 | 5.618 | 5.399 | 5.609 | 399,766 | +0.12(+2.26%) |
Jun 24, 2020 | 5.694 | 5.802 | 5.437 | 5.485 | 493,147 | -0.30(-5.11%) |
Jun 23, 2020 | 5.675 | 5.990 | 5.647 | 5.780 | 632,804 | +0.16(+2.88%) |
Jun 22, 2020 | 5.675 | 5.785 | 5.475 | 5.618 | 714,739 | -0.08(-1.34%) |
Jun 19, 2020 | 5.885 | 5.932 | 5.642 | 5.694 | 720,719 | -0.17(-2.92%) |
Jun 18, 2020 | 5.885 | 5.952 | 5.794 | 5.866 | 431,523 | -0.05(-0.81%) |
Jun 17, 2020 | 6.171 | 6.171 | 5.861 | 5.913 | 459,775 | -0.26(-4.17%) |
Jun 16, 2020 | 6.361 | 6.428 | 6.094 | 6.171 | 181,193 | -0.03(-0.54%) |
Jun 15, 2020 | 6.094 | 6.218 | 5.980 | 6.204 | 271,019 | -0.01(-0.15%) |
Jun 12, 2020 | 6.266 | 6.370 | 6.075 | 6.213 | 246,155 | +0.08(+1.32%) |
Jun 11, 2020 | 6.294 | 6.466 | 5.990 | 6.132 | 468,412 | -0.37(-5.71%) |
Jun 10, 2020 | 6.590 | 6.609 | 6.380 | 6.504 | 180,183 | -0.08(-1.16%) |
Jun 09, 2020 | 6.532 | 6.609 | 6.413 | 6.580 | 189,224 | -0.00(-0.07%) |
Jun 08, 2020 | 6.866 | 6.866 | 6.475 | 6.585 | 352,294 | -0.25(-3.69%) |
Jun 05, 2020 | 6.647 | 6.918 | 6.542 | 6.837 | 306,329 | +0.30(+4.66%) |
Jun 04, 2020 | 6.399 | 6.590 | 6.342 | 6.532 | 228,073 | +0.06(+0.88%) |
Jun 03, 2020 | 6.361 | 6.532 | 6.275 | 6.475 | 214,300 | +0.18(+2.87%) |
Jun 02, 2020 | 6.285 | 6.551 | 6.218 | 6.294 | 318,881 | +0.06(+0.92%) |