Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.797 | 7.797 | 7.537 | 7.537 | 1,996,317 | -0.20(-2.58%) |
Aug 28, 2020 | 7.684 | 7.737 | 7.597 | 7.737 | 1,545,296 | +0.12(+1.57%) |
Aug 27, 2020 | 7.557 | 7.717 | 7.550 | 7.617 | 1,508,930 | +0.05(+0.70%) |
Aug 26, 2020 | 7.624 | 7.684 | 7.544 | 7.564 | 1,049,072 | -0.06(-0.79%) |
Aug 25, 2020 | 7.710 | 7.770 | 7.494 | 7.624 | 1,237,856 | -0.03(-0.35%) |
Aug 24, 2020 | 7.437 | 7.690 | 7.364 | 7.650 | 1,861,995 | +0.26(+3.51%) |
Aug 21, 2020 | 7.411 | 7.491 | 7.333 | 7.391 | 1,246,720 | -0.02(-0.27%) |
Aug 20, 2020 | 7.377 | 7.547 | 7.324 | 7.411 | 1,185,767 | -0.02(-0.27%) |
Aug 19, 2020 | 7.251 | 7.497 | 7.184 | 7.431 | 1,651,066 | +0.16(+2.20%) |
Aug 18, 2020 | 7.404 | 7.420 | 7.138 | 7.271 | 2,175,712 | -0.11(-1.53%) |
Aug 17, 2020 | 7.544 | 7.570 | 7.334 | 7.384 | 2,307,898 | -0.16(-2.12%) |
Aug 14, 2020 | 7.424 | 7.597 | 7.264 | 7.544 | 1,653,732 | +0.12(+1.61%) |
Aug 13, 2020 | 7.677 | 7.703 | 7.382 | 7.424 | 3,119,926 | -0.24(-3.13%) |
Aug 12, 2020 | 7.670 | 7.735 | 7.592 | 7.664 | 2,480,920 | +0.11(+1.46%) |
Aug 11, 2020 | 7.774 | 7.800 | 7.528 | 7.554 | 2,949,450 | -0.07(-0.93%) |
Aug 10, 2020 | 7.482 | 7.735 | 7.430 | 7.625 | 3,425,818 | +0.24(+3.25%) |
Aug 07, 2020 | 6.958 | 7.405 | 6.880 | 7.385 | 3,680,829 | +0.47(+6.74%) |
Aug 06, 2020 | 6.899 | 7.061 | 6.899 | 6.919 | 2,295,363 | -0.02(-0.28%) |
Aug 05, 2020 | 7.003 | 7.039 | 6.763 | 6.938 | 2,985,631 | -0.01(-0.09%) |
Aug 04, 2020 | 7.003 | 7.068 | 6.919 | 6.945 | 3,223,657 | -0.02(-0.28%) |
Aug 03, 2020 | 6.640 | 6.983 | 6.511 | 6.964 | 4,045,673 | +0.36(+5.50%) |
Jul 31, 2020 | 6.452 | 6.601 | 6.238 | 6.601 | 4,600,226 | +0.40(+6.37%) |
Jul 30, 2020 | 5.973 | 6.219 | 5.947 | 6.206 | 1,992,494 | +0.14(+2.35%) |
Jul 29, 2020 | 6.070 | 6.115 | 5.953 | 6.064 | 1,351,998 | -0.01(-0.11%) |
Jul 28, 2020 | 5.947 | 6.148 | 5.889 | 6.070 | 2,347,550 | +0.32(+5.64%) |
Jul 27, 2020 | 5.701 | 5.753 | 5.623 | 5.746 | 1,327,361 | +0.01(+0.11%) |
Jul 24, 2020 | 5.753 | 5.921 | 5.675 | 5.740 | 1,583,783 | +0.01(+0.23%) |
Jul 23, 2020 | 5.830 | 5.895 | 5.662 | 5.727 | 1,234,779 | -0.18(-3.07%) |
Jul 22, 2020 | 5.558 | 5.934 | 5.558 | 5.908 | 1,840,930 | +0.30(+5.43%) |
Jul 21, 2020 | 5.597 | 5.675 | 5.552 | 5.604 | 1,315,635 | +0.06(+1.05%) |
Jul 20, 2020 | 5.571 | 5.591 | 5.461 | 5.545 | 1,829,005 | -0.05(-0.93%) |
Jul 17, 2020 | 5.610 | 5.642 | 5.455 | 5.597 | 1,743,396 | -0.01(-0.23%) |
Jul 16, 2020 | 5.604 | 5.714 | 5.435 | 5.610 | 2,233,463 | -0.05(-0.92%) |
Jul 15, 2020 | 5.435 | 5.694 | 5.357 | 5.662 | 2,714,134 | +0.48(+9.25%) |
Jul 14, 2020 | 5.150 | 5.221 | 5.040 | 5.183 | 1,905,873 | +0.02(+0.38%) |
Jul 13, 2020 | 5.221 | 5.325 | 5.105 | 5.163 | 2,313,161 | +0.02(+0.38%) |
Jul 10, 2020 | 4.885 | 5.144 | 4.794 | 5.144 | 2,720,371 | +0.25(+5.17%) |
Jul 09, 2020 | 5.208 | 5.208 | 4.872 | 4.891 | 4,345,561 | -0.35(-6.67%) |
Jul 08, 2020 | 5.247 | 5.403 | 5.046 | 5.241 | 4,269,975 | -0.03(-0.61%) |
Jul 07, 2020 | 5.545 | 5.578 | 5.247 | 5.273 | 3,421,706 | -0.34(-6.00%) |
Jul 06, 2020 | 5.889 | 5.889 | 5.532 | 5.610 | 2,993,539 | -0.13(-2.26%) |
Jul 02, 2020 | 5.973 | 5.999 | 5.733 | 5.740 | 2,001,339 | -0.11(-1.88%) |
Jul 01, 2020 | 5.973 | 6.122 | 5.820 | 5.850 | 2,369,986 | -0.14(-2.27%) |
Jun 30, 2020 | 5.889 | 6.024 | 5.804 | 5.986 | 1,912,694 | +0.06(+1.09%) |
Jun 29, 2020 | 5.869 | 5.960 | 5.617 | 5.921 | 3,204,871 | +0.12(+2.01%) |
Jun 26, 2020 | 6.268 | 6.318 | 5.773 | 5.804 | 22,368,960 | -0.51(-8.13%) |
Jun 25, 2020 | 5.873 | 6.362 | 5.867 | 6.318 | 4,741,792 | +0.36(+5.99%) |
Jun 24, 2020 | 6.143 | 6.212 | 5.723 | 5.961 | 5,359,942 | -0.29(-4.61%) |
Jun 23, 2020 | 6.074 | 6.287 | 6.074 | 6.249 | 3,455,264 | +0.23(+3.75%) |
Jun 22, 2020 | 6.018 | 6.105 | 5.924 | 6.024 | 2,839,123 | -0.04(-0.62%) |
Jun 19, 2020 | 6.137 | 6.287 | 5.980 | 6.061 | 4,027,896 | +0.01(+0.10%) |
Jun 18, 2020 | 5.955 | 6.143 | 5.942 | 6.055 | 2,202,677 | -0.02(-0.31%) |
Jun 17, 2020 | 6.187 | 6.249 | 6.011 | 6.074 | 2,461,788 | -0.06(-0.92%) |
Jun 16, 2020 | 6.387 | 6.412 | 6.018 | 6.130 | 3,945,258 | +0.09(+1.45%) |
Jun 15, 2020 | 5.823 | 6.143 | 5.773 | 6.043 | 4,429,263 | -0.14(-2.23%) |
Jun 12, 2020 | 6.018 | 6.215 | 5.874 | 6.181 | 3,666,234 | +0.51(+8.95%) |
Jun 11, 2020 | 5.673 | 5.999 | 5.491 | 5.673 | 4,445,861 | -0.57(-9.14%) |
Jun 10, 2020 | 6.525 | 6.550 | 5.967 | 6.243 | 4,396,846 | -0.31(-4.69%) |
Jun 09, 2020 | 6.613 | 6.807 | 6.463 | 6.550 | 3,987,968 | -0.34(-5.00%) |
Jun 08, 2020 | 6.488 | 6.908 | 6.381 | 6.895 | 6,694,825 | +0.80(+13.05%) |
Jun 05, 2020 | 6.300 | 6.513 | 6.024 | 6.099 | 5,155,318 | +0.25(+4.29%) |
Jun 04, 2020 | 5.911 | 5.996 | 5.685 | 5.848 | 6,103,215 | +0.06(+0.97%) |
Jun 03, 2020 | 5.610 | 5.911 | 5.510 | 5.792 | 6,580,842 | +0.31(+5.60%) |
Jun 02, 2020 | 5.478 | 5.598 | 5.441 | 5.485 | 3,201,000 | +0.08(+1.51%) |