Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.032 | 8.032 | 7.765 | 7.765 | 1,937,842 | -0.21(-2.58%) |
Aug 28, 2020 | 7.915 | 7.970 | 7.826 | 7.970 | 1,500,032 | +0.12(+1.57%) |
Aug 27, 2020 | 7.785 | 7.950 | 7.778 | 7.847 | 1,464,732 | +0.05(+0.70%) |
Aug 26, 2020 | 7.854 | 7.915 | 7.771 | 7.792 | 1,018,343 | -0.06(-0.79%) |
Aug 25, 2020 | 7.943 | 8.005 | 7.720 | 7.854 | 1,201,597 | -0.03(-0.35%) |
Aug 24, 2020 | 7.662 | 7.922 | 7.586 | 7.881 | 1,807,454 | +0.27(+3.51%) |
Aug 21, 2020 | 7.634 | 7.717 | 7.554 | 7.614 | 1,210,201 | -0.02(-0.27%) |
Aug 20, 2020 | 7.600 | 7.775 | 7.545 | 7.634 | 1,151,034 | -0.02(-0.27%) |
Aug 19, 2020 | 7.470 | 7.723 | 7.401 | 7.655 | 1,602,704 | +0.16(+2.20%) |
Aug 18, 2020 | 7.627 | 7.643 | 7.353 | 7.490 | 2,111,982 | -0.12(-1.53%) |
Aug 17, 2020 | 7.771 | 7.799 | 7.555 | 7.607 | 2,240,296 | -0.16(-2.12%) |
Aug 14, 2020 | 7.648 | 7.826 | 7.483 | 7.771 | 1,605,292 | +0.12(+1.61%) |
Aug 13, 2020 | 7.908 | 7.935 | 7.605 | 7.648 | 3,028,538 | -0.25(-3.13%) |
Aug 12, 2020 | 7.902 | 7.968 | 7.822 | 7.895 | 2,408,250 | +0.11(+1.46%) |
Aug 11, 2020 | 8.008 | 8.035 | 7.755 | 7.781 | 2,863,056 | -0.07(-0.93%) |
Aug 10, 2020 | 7.708 | 7.968 | 7.655 | 7.855 | 3,325,471 | +0.25(+3.25%) |
Aug 07, 2020 | 7.167 | 7.628 | 7.087 | 7.608 | 3,573,012 | +0.48(+6.74%) |
Aug 06, 2020 | 7.107 | 7.274 | 7.107 | 7.127 | 2,228,128 | -0.02(-0.28%) |
Aug 05, 2020 | 7.214 | 7.251 | 6.967 | 7.147 | 2,898,178 | -0.01(-0.09%) |
Aug 04, 2020 | 7.214 | 7.281 | 7.127 | 7.154 | 3,129,231 | -0.02(-0.28%) |
Aug 03, 2020 | 6.840 | 7.194 | 6.707 | 7.174 | 3,927,169 | +0.37(+5.50%) |
Jul 31, 2020 | 6.647 | 6.800 | 6.427 | 6.800 | 4,465,478 | +0.41(+6.37%) |
Jul 30, 2020 | 6.153 | 6.407 | 6.126 | 6.393 | 1,934,131 | +0.15(+2.35%) |
Jul 29, 2020 | 6.253 | 6.300 | 6.133 | 6.247 | 1,312,396 | -0.01(-0.11%) |
Jul 28, 2020 | 6.126 | 6.333 | 6.066 | 6.253 | 2,278,787 | +0.33(+5.64%) |
Jul 27, 2020 | 5.873 | 5.926 | 5.793 | 5.920 | 1,288,481 | +0.01(+0.11%) |
Jul 24, 2020 | 5.926 | 6.100 | 5.846 | 5.913 | 1,537,391 | +0.01(+0.23%) |
Jul 23, 2020 | 6.006 | 6.073 | 5.833 | 5.899 | 1,198,611 | -0.19(-3.07%) |
Jul 22, 2020 | 5.726 | 6.113 | 5.726 | 6.086 | 1,787,006 | +0.31(+5.43%) |
Jul 21, 2020 | 5.766 | 5.846 | 5.719 | 5.773 | 1,277,098 | +0.06(+1.05%) |
Jul 20, 2020 | 5.739 | 5.759 | 5.626 | 5.713 | 1,775,431 | -0.05(-0.93%) |
Jul 17, 2020 | 5.779 | 5.813 | 5.619 | 5.766 | 1,692,329 | -0.01(-0.23%) |
Jul 16, 2020 | 5.773 | 5.886 | 5.599 | 5.779 | 2,168,041 | -0.05(-0.92%) |
Jul 15, 2020 | 5.599 | 5.866 | 5.519 | 5.833 | 2,634,633 | +0.49(+9.25%) |
Jul 14, 2020 | 5.306 | 5.379 | 5.192 | 5.339 | 1,850,047 | +0.02(+0.38%) |
Jul 13, 2020 | 5.379 | 5.486 | 5.259 | 5.319 | 2,245,405 | +0.02(+0.38%) |
Jul 10, 2020 | 5.032 | 5.299 | 4.938 | 5.299 | 2,640,687 | +0.26(+5.17%) |
Jul 09, 2020 | 5.366 | 5.366 | 5.019 | 5.039 | 4,218,273 | -0.36(-6.67%) |
Jul 08, 2020 | 5.406 | 5.566 | 5.199 | 5.399 | 4,144,900 | -0.03(-0.61%) |
Jul 07, 2020 | 5.713 | 5.746 | 5.406 | 5.432 | 3,321,479 | -0.35(-6.00%) |
Jul 06, 2020 | 6.066 | 6.066 | 5.699 | 5.779 | 2,905,854 | -0.13(-2.26%) |
Jul 02, 2020 | 6.153 | 6.180 | 5.906 | 5.913 | 1,942,717 | -0.11(-1.88%) |
Jul 01, 2020 | 6.153 | 6.307 | 5.995 | 6.026 | 2,300,565 | -0.14(-2.27%) |
Jun 30, 2020 | 6.066 | 6.206 | 5.980 | 6.166 | 1,856,668 | +0.07(+1.09%) |
Jun 29, 2020 | 6.046 | 6.140 | 5.786 | 6.100 | 3,110,995 | +0.12(+2.01%) |
Jun 26, 2020 | 6.457 | 6.509 | 5.947 | 5.980 | 21,713,738 | -0.53(-8.13%) |
Jun 25, 2020 | 6.051 | 6.554 | 6.044 | 6.509 | 4,602,897 | +0.37(+5.99%) |
Jun 24, 2020 | 6.328 | 6.399 | 5.896 | 6.141 | 5,202,941 | -0.30(-4.61%) |
Jun 23, 2020 | 6.257 | 6.477 | 6.257 | 6.438 | 3,354,054 | +0.23(+3.75%) |
Jun 22, 2020 | 6.199 | 6.290 | 6.102 | 6.206 | 2,755,960 | -0.04(-0.62%) |
Jun 19, 2020 | 6.322 | 6.477 | 6.160 | 6.244 | 3,909,913 | +0.01(+0.10%) |
Jun 18, 2020 | 6.135 | 6.328 | 6.122 | 6.238 | 2,138,157 | -0.02(-0.31%) |
Jun 17, 2020 | 6.373 | 6.438 | 6.193 | 6.257 | 2,389,678 | -0.06(-0.92%) |
Jun 16, 2020 | 6.580 | 6.606 | 6.199 | 6.315 | 3,829,695 | +0.09(+1.45%) |
Jun 15, 2020 | 5.999 | 6.328 | 5.947 | 6.225 | 4,299,523 | -0.14(-2.23%) |
Jun 12, 2020 | 6.199 | 6.403 | 6.051 | 6.367 | 3,558,844 | +0.52(+8.95%) |
Jun 11, 2020 | 5.844 | 6.180 | 5.657 | 5.844 | 4,315,634 | -0.59(-9.14%) |
Jun 10, 2020 | 6.722 | 6.748 | 6.147 | 6.432 | 4,268,055 | -0.32(-4.69%) |
Jun 09, 2020 | 6.813 | 7.013 | 6.658 | 6.748 | 3,871,154 | -0.36(-5.00%) |
Jun 08, 2020 | 6.683 | 7.116 | 6.574 | 7.103 | 6,498,723 | +0.82(+13.05%) |
Jun 05, 2020 | 6.490 | 6.709 | 6.206 | 6.283 | 5,004,311 | +0.26(+4.29%) |
Jun 04, 2020 | 6.089 | 6.177 | 5.857 | 6.025 | 5,924,443 | +0.06(+0.97%) |
Jun 03, 2020 | 5.779 | 6.089 | 5.676 | 5.967 | 6,388,079 | +0.32(+5.60%) |
Jun 02, 2020 | 5.644 | 5.766 | 5.605 | 5.650 | 3,107,238 | +0.08(+1.51%) |