Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.410 | 7.410 | 7.065 | 7.230 | 1,277,577 | -0.24(-3.21%) |
Aug 28, 2020 | 7.290 | 7.485 | 7.170 | 7.470 | 867,900 | +0.25(+3.46%) |
Aug 27, 2020 | 7.130 | 7.550 | 7.060 | 7.220 | 1,197,816 | +0.17(+2.41%) |
Aug 26, 2020 | 7.180 | 7.290 | 6.970 | 7.050 | 686,348 | -0.25(-3.42%) |
Aug 25, 2020 | 7.330 | 7.480 | 7.080 | 7.300 | 1,015,516 | +0.04(+0.55%) |
Aug 24, 2020 | 6.820 | 7.270 | 6.630 | 7.260 | 1,489,203 | +0.57(+8.52%) |
Aug 21, 2020 | 6.830 | 6.923 | 6.650 | 6.690 | 1,285,600 | -0.26(-3.74%) |
Aug 20, 2020 | 6.950 | 7.030 | 6.780 | 6.950 | 1,009,817 | -0.13(-1.84%) |
Aug 19, 2020 | 6.920 | 7.280 | 6.840 | 7.080 | 920,906 | +0.15(+2.16%) |
Aug 18, 2020 | 7.170 | 7.360 | 6.920 | 6.930 | 1,260,707 | -0.25(-3.48%) |
Aug 17, 2020 | 7.480 | 7.580 | 7.130 | 7.180 | 1,047,546 | -0.29(-3.88%) |
Aug 14, 2020 | 7.110 | 7.560 | 7.060 | 7.470 | 1,184,900 | +0.27(+3.75%) |
Aug 13, 2020 | 7.310 | 7.570 | 7.110 | 7.200 | 1,323,868 | -0.23(-3.10%) |
Aug 12, 2020 | 8.150 | 8.280 | 7.300 | 7.430 | 2,471,231 | -1.04(-12.28%) |
Aug 11, 2020 | 8.480 | 9.180 | 8.350 | 8.470 | 2,561,522 | +0.45(+5.61%) |
Aug 10, 2020 | 7.460 | 8.377 | 7.410 | 8.020 | 1,938,400 | +0.56(+7.51%) |
Aug 07, 2020 | 7.070 | 7.480 | 6.990 | 7.460 | 3,646,300 | +0.32(+4.48%) |
Aug 06, 2020 | 7.040 | 7.500 | 7.000 | 7.140 | 1,705,668 | -0.08(-1.11%) |
Aug 05, 2020 | 6.700 | 7.530 | 6.370 | 7.220 | 4,095,565 | +0.45(+6.65%) |
Aug 04, 2020 | 6.940 | 7.040 | 6.530 | 6.770 | 1,268,744 | -0.08(-1.17%) |
Aug 03, 2020 | 6.750 | 6.940 | 6.340 | 6.850 | 1,675,124 | +0.07(+1.03%) |
Jul 31, 2020 | 6.640 | 6.820 | 6.450 | 6.780 | 994,700 | +0.11(+1.65%) |
Jul 30, 2020 | 6.770 | 6.840 | 6.430 | 6.670 | 1,074,402 | -0.28(-4.03%) |
Jul 29, 2020 | 7.150 | 7.190 | 6.750 | 6.950 | 944,831 | -0.14(-1.97%) |
Jul 28, 2020 | 7.120 | 7.270 | 7.030 | 7.090 | 768,140 | -0.15(-2.07%) |
Jul 27, 2020 | 7.430 | 7.430 | 7.140 | 7.240 | 712,582 | -0.19(-2.56%) |
Jul 24, 2020 | 7.620 | 7.930 | 7.350 | 7.430 | 844,600 | -0.34(-4.38%) |
Jul 23, 2020 | 7.700 | 8.070 | 7.480 | 7.770 | 1,309,492 | -0.05(-0.64%) |
Jul 22, 2020 | 7.650 | 7.920 | 7.430 | 7.820 | 1,071,554 | -0.08(-1.01%) |
Jul 21, 2020 | 7.550 | 8.120 | 7.480 | 7.900 | 1,397,106 | +0.53(+7.19%) |
Jul 20, 2020 | 7.630 | 7.740 | 7.070 | 7.370 | 1,378,187 | -0.29(-3.79%) |
Jul 17, 2020 | 7.950 | 7.990 | 7.450 | 7.660 | 1,375,800 | -0.30(-3.77%) |
Jul 16, 2020 | 8.140 | 8.180 | 7.820 | 7.960 | 1,207,008 | -0.32(-3.86%) |
Jul 15, 2020 | 8.460 | 8.640 | 8.030 | 8.280 | 1,869,189 | +0.01(+0.12%) |
Jul 14, 2020 | 8.000 | 8.290 | 7.680 | 8.270 | 1,489,702 | +0.18(+2.22%) |
Jul 13, 2020 | 8.410 | 8.600 | 7.930 | 8.090 | 1,270,583 | -0.17(-2.06%) |
Jul 10, 2020 | 7.630 | 8.310 | 7.570 | 8.260 | 1,320,800 | +0.57(+7.41%) |
Jul 09, 2020 | 8.500 | 8.500 | 7.570 | 7.690 | 1,957,178 | -0.81(-9.53%) |
Jul 08, 2020 | 8.300 | 8.530 | 8.100 | 8.500 | 1,263,565 | +0.07(+0.83%) |
Jul 07, 2020 | 8.840 | 8.990 | 8.350 | 8.430 | 1,721,495 | -0.64(-7.06%) |
Jul 06, 2020 | 9.140 | 9.210 | 8.540 | 9.070 | 1,803,573 | +0.23(+2.60%) |
Jul 02, 2020 | 9.130 | 9.390 | 8.760 | 8.840 | 1,850,800 | +0.07(+0.80%) |
Jul 01, 2020 | 9.140 | 9.820 | 8.760 | 8.770 | 1,946,393 | -0.24(-2.66%) |
Jun 30, 2020 | 9.550 | 9.620 | 8.800 | 9.010 | 2,615,844 | -0.95(-9.54%) |
Jun 29, 2020 | 8.800 | 9.960 | 8.610 | 9.960 | 2,231,189 | +1.54(+18.29%) |
Jun 26, 2020 | 8.450 | 8.570 | 8.040 | 8.420 | 1,791,000 | -0.18(-2.09%) |
Jun 25, 2020 | 8.070 | 8.670 | 8.050 | 8.600 | 1,301,653 | +0.18(+2.14%) |
Jun 24, 2020 | 8.760 | 8.980 | 8.010 | 8.420 | 2,421,079 | -0.65(-7.17%) |
Jun 23, 2020 | 9.380 | 9.490 | 8.880 | 9.070 | 2,126,784 | -0.27(-2.89%) |
Jun 22, 2020 | 9.570 | 9.750 | 9.180 | 9.340 | 2,145,012 | -0.54(-5.47%) |
Jun 19, 2020 | 10.55 | 10.80 | 9.870 | 9.880 | 4,331,200 | -0.43(-4.17%) |
Jun 18, 2020 | 9.750 | 10.85 | 9.670 | 10.31 | 1,856,596 | +0.22(+2.18%) |
Jun 17, 2020 | 10.57 | 10.85 | 10.04 | 10.09 | 2,105,433 | -0.70(-6.49%) |
Jun 16, 2020 | 11.18 | 11.43 | 10.50 | 10.79 | 2,515,903 | +0.61(+5.99%) |
Jun 15, 2020 | 9.970 | 10.79 | 9.770 | 10.18 | 3,619,522 | -0.73(-6.69%) |
Jun 12, 2020 | 10.03 | 10.97 | 9.520 | 10.91 | 5,665,400 | +2.20(+25.26%) |
Jun 11, 2020 | 9.680 | 10.16 | 8.650 | 8.710 | 3,507,096 | -2.04(-18.98%) |
Jun 10, 2020 | 12.26 | 12.28 | 10.24 | 10.75 | 3,707,236 | -1.69(-13.59%) |
Jun 09, 2020 | 11.58 | 12.91 | 11.40 | 12.44 | 2,689,867 | -0.28(-2.20%) |
Jun 08, 2020 | 12.30 | 14.09 | 12.27 | 12.72 | 3,993,518 | +1.54(+13.77%) |
Jun 05, 2020 | 10.77 | 11.99 | 10.61 | 11.18 | 3,901,000 | +1.41(+14.43%) |
Jun 04, 2020 | 9.410 | 10.08 | 9.210 | 9.770 | 3,784,263 | +0.32(+3.39%) |
Jun 03, 2020 | 8.800 | 9.533 | 8.610 | 9.450 | 3,709,947 | +0.92(+10.79%) |
Jun 02, 2020 | 7.820 | 9.050 | 7.680 | 8.530 | 5,579,932 | +0.80(+10.35%) |