Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.992 | 7.992 | 7.546 | 7.600 | 453,350 | -0.36(-4.50%) |
Aug 28, 2020 | 7.904 | 7.999 | 7.843 | 7.958 | 329,204 | +0.11(+1.38%) |
Aug 27, 2020 | 7.857 | 7.903 | 7.706 | 7.850 | 427,869 | +0.07(+0.93%) |
Aug 26, 2020 | 8.027 | 8.053 | 7.575 | 7.778 | 836,448 | -0.27(-3.34%) |
Aug 25, 2020 | 8.184 | 8.230 | 8.001 | 8.047 | 362,846 | -0.08(-0.97%) |
Aug 24, 2020 | 8.093 | 8.152 | 8.066 | 8.125 | 356,799 | +0.02(+0.24%) |
Aug 21, 2020 | 8.125 | 8.191 | 8.066 | 8.106 | 210,143 | -0.06(-0.72%) |
Aug 20, 2020 | 8.152 | 8.269 | 8.111 | 8.165 | 196,312 | -0.01(-0.08%) |
Aug 19, 2020 | 8.132 | 8.269 | 8.099 | 8.171 | 198,552 | +0.02(+0.24%) |
Aug 18, 2020 | 8.145 | 8.237 | 8.112 | 8.152 | 167,698 | -0.03(-0.32%) |
Aug 17, 2020 | 8.066 | 8.242 | 8.060 | 8.178 | 188,620 | +0.04(+0.48%) |
Aug 14, 2020 | 8.178 | 8.204 | 8.047 | 8.138 | 182,215 | -0.04(-0.48%) |
Aug 13, 2020 | 8.132 | 8.205 | 8.079 | 8.178 | 242,691 | +0.05(+0.56%) |
Aug 12, 2020 | 8.138 | 8.178 | 7.981 | 8.132 | 224,358 | +0.16(+1.97%) |
Aug 11, 2020 | 8.184 | 8.302 | 7.948 | 7.975 | 374,035 | -0.12(-1.54%) |
Aug 10, 2020 | 7.889 | 8.197 | 7.870 | 8.099 | 678,807 | +0.31(+3.95%) |
Aug 07, 2020 | 7.798 | 7.909 | 7.621 | 7.791 | 451,724 | +0.05(+0.68%) |
Aug 06, 2020 | 7.542 | 7.844 | 7.522 | 7.739 | 438,400 | +0.27(+3.60%) |
Aug 05, 2020 | 7.254 | 7.490 | 7.236 | 7.470 | 317,725 | +0.26(+3.64%) |
Aug 04, 2020 | 7.175 | 7.241 | 7.135 | 7.208 | 199,065 | +0.06(+0.82%) |
Aug 03, 2020 | 7.175 | 7.195 | 7.103 | 7.149 | 273,947 | +0.01(+0.18%) |
Jul 31, 2020 | 7.149 | 7.195 | 6.998 | 7.136 | 302,777 | -0.04(-0.55%) |
Jul 30, 2020 | 6.992 | 7.182 | 6.952 | 7.175 | 251,024 | +0.06(+0.83%) |
Jul 29, 2020 | 7.011 | 7.156 | 6.984 | 7.116 | 220,443 | +0.11(+1.59%) |
Jul 28, 2020 | 6.920 | 7.103 | 6.920 | 7.005 | 183,882 | +0.07(+0.94%) |
Jul 27, 2020 | 6.920 | 7.051 | 6.920 | 6.939 | 179,653 | +0.03(+0.38%) |
Jul 24, 2020 | 6.939 | 7.011 | 6.815 | 6.913 | 332,383 | -0.09(-1.31%) |
Jul 23, 2020 | 7.038 | 7.103 | 6.952 | 7.005 | 300,262 | -0.01(-0.19%) |
Jul 22, 2020 | 6.920 | 7.024 | 6.815 | 7.018 | 192,675 | +0.10(+1.42%) |
Jul 21, 2020 | 6.743 | 6.946 | 6.743 | 6.920 | 276,855 | +0.15(+2.23%) |
Jul 20, 2020 | 6.644 | 6.841 | 6.605 | 6.769 | 267,266 | +0.13(+1.97%) |
Jul 17, 2020 | 6.808 | 6.808 | 6.598 | 6.638 | 274,849 | -0.09(-1.36%) |
Jul 16, 2020 | 6.454 | 6.769 | 6.454 | 6.730 | 299,719 | +0.13(+1.99%) |
Jul 15, 2020 | 6.638 | 6.690 | 6.395 | 6.599 | 284,519 | +0.01(+0.20%) |
Jul 14, 2020 | 6.507 | 6.599 | 6.363 | 6.585 | 266,273 | +0.00(+0.00%) |
Jul 13, 2020 | 6.533 | 6.716 | 6.487 | 6.585 | 349,021 | +0.16(+2.55%) |
Jul 10, 2020 | 6.225 | 6.448 | 6.225 | 6.422 | 222,810 | +0.14(+2.30%) |
Jul 09, 2020 | 6.507 | 6.522 | 6.238 | 6.277 | 397,479 | -0.26(-4.01%) |
Jul 08, 2020 | 6.644 | 6.703 | 6.500 | 6.540 | 245,321 | -0.10(-1.58%) |
Jul 07, 2020 | 6.743 | 6.749 | 6.605 | 6.644 | 350,597 | -0.12(-1.74%) |
Jul 06, 2020 | 6.782 | 6.821 | 6.579 | 6.762 | 381,563 | +0.05(+0.78%) |
Jul 02, 2020 | 6.677 | 6.782 | 6.633 | 6.710 | 285,685 | +0.05(+0.69%) |
Jul 01, 2020 | 6.716 | 6.893 | 6.579 | 6.664 | 377,893 | -0.07(-1.07%) |
Jun 30, 2020 | 6.821 | 6.902 | 6.664 | 6.736 | 329,706 | +0.00(+0.00%) |
Jun 29, 2020 | 6.579 | 6.743 | 6.520 | 6.736 | 279,013 | +0.12(+1.78%) |
Jun 26, 2020 | 6.690 | 6.710 | 6.526 | 6.618 | 314,528 | -0.10(-1.56%) |
Jun 25, 2020 | 6.566 | 6.723 | 6.500 | 6.723 | 192,295 | +0.13(+1.99%) |
Jun 24, 2020 | 6.481 | 6.651 | 6.389 | 6.592 | 372,762 | +0.03(+0.50%) |
Jun 23, 2020 | 6.677 | 6.677 | 6.454 | 6.559 | 325,432 | +0.01(+0.10%) |
Jun 22, 2020 | 6.651 | 6.651 | 6.395 | 6.553 | 298,559 | -0.09(-1.38%) |
Jun 19, 2020 | 6.716 | 6.828 | 6.553 | 6.644 | 387,780 | +0.07(+1.00%) |
Jun 18, 2020 | 6.631 | 6.775 | 6.507 | 6.579 | 307,224 | -0.20(-2.90%) |
Jun 17, 2020 | 6.946 | 6.946 | 6.507 | 6.775 | 568,464 | -0.18(-2.64%) |
Jun 16, 2020 | 6.992 | 7.056 | 6.697 | 6.959 | 484,008 | +0.27(+4.02%) |
Jun 15, 2020 | 6.526 | 6.802 | 6.350 | 6.690 | 560,013 | -0.21(-3.04%) |
Jun 12, 2020 | 6.773 | 6.963 | 6.431 | 6.900 | 758,516 | +0.49(+7.72%) |
Jun 11, 2020 | 6.406 | 6.596 | 6.279 | 6.406 | 657,418 | -0.35(-5.25%) |
Jun 10, 2020 | 7.185 | 7.185 | 6.418 | 6.761 | 929,159 | -0.42(-5.91%) |
Jun 09, 2020 | 7.198 | 7.286 | 6.989 | 7.185 | 303,163 | -0.13(-1.82%) |
Jun 08, 2020 | 7.401 | 7.540 | 7.109 | 7.318 | 734,152 | +0.08(+1.05%) |
Jun 05, 2020 | 7.128 | 7.464 | 7.077 | 7.242 | 613,157 | +0.31(+4.48%) |
Jun 04, 2020 | 6.843 | 6.938 | 6.761 | 6.932 | 378,028 | +0.04(+0.55%) |
Jun 03, 2020 | 6.640 | 7.033 | 6.640 | 6.894 | 449,795 | +0.32(+4.82%) |
Jun 02, 2020 | 6.653 | 6.761 | 6.349 | 6.577 | 581,298 | -0.08(-1.24%) |