Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.510 | 8.750 | 8.320 | 8.340 | 1,046,465 | -0.19(-2.23%) |
Aug 28, 2020 | 8.300 | 8.540 | 8.160 | 8.530 | 499,000 | +0.33(+4.02%) |
Aug 27, 2020 | 8.320 | 8.385 | 8.035 | 8.200 | 554,645 | -0.05(-0.61%) |
Aug 26, 2020 | 8.340 | 8.468 | 8.070 | 8.250 | 551,095 | -0.15(-1.79%) |
Aug 25, 2020 | 8.520 | 8.690 | 8.240 | 8.400 | 727,163 | -0.10(-1.18%) |
Aug 24, 2020 | 8.120 | 8.560 | 8.080 | 8.500 | 1,121,900 | +0.47(+5.85%) |
Aug 21, 2020 | 8.000 | 8.100 | 7.910 | 8.030 | 589,200 | -0.01(-0.12%) |
Aug 20, 2020 | 7.900 | 8.120 | 7.890 | 8.040 | 627,039 | -0.10(-1.23%) |
Aug 19, 2020 | 8.040 | 8.232 | 7.990 | 8.140 | 552,673 | +0.08(+0.99%) |
Aug 18, 2020 | 8.060 | 8.240 | 7.760 | 8.060 | 893,183 | -0.09(-1.10%) |
Aug 17, 2020 | 8.700 | 8.700 | 8.035 | 8.150 | 1,096,324 | -0.53(-6.11%) |
Aug 14, 2020 | 8.500 | 8.900 | 8.460 | 8.680 | 897,200 | +0.16(+1.88%) |
Aug 13, 2020 | 8.480 | 8.720 | 8.356 | 8.520 | 1,124,313 | -0.05(-0.58%) |
Aug 12, 2020 | 8.580 | 8.720 | 8.388 | 8.570 | 991,298 | +0.07(+0.82%) |
Aug 11, 2020 | 8.430 | 8.820 | 8.360 | 8.500 | 1,501,099 | +0.22(+2.66%) |
Aug 10, 2020 | 8.190 | 8.450 | 8.120 | 8.280 | 1,316,000 | +0.16(+1.97%) |
Aug 07, 2020 | 7.810 | 8.170 | 7.558 | 8.120 | 1,976,600 | +0.23(+2.92%) |
Aug 06, 2020 | 7.900 | 8.210 | 7.870 | 7.890 | 1,165,407 | -0.15(-1.87%) |
Aug 05, 2020 | 8.200 | 8.579 | 7.780 | 8.040 | 2,700,433 | +0.02(+0.25%) |
Aug 04, 2020 | 6.870 | 8.110 | 6.850 | 8.020 | 4,134,968 | +1.16(+16.91%) |
Aug 03, 2020 | 7.010 | 7.170 | 6.740 | 6.860 | 1,079,371 | -0.11(-1.58%) |
Jul 31, 2020 | 7.500 | 7.760 | 6.780 | 6.970 | 1,624,500 | -0.52(-6.94%) |
Jul 30, 2020 | 7.160 | 7.690 | 6.650 | 7.490 | 2,670,045 | +0.65(+9.50%) |
Jul 29, 2020 | 6.170 | 6.860 | 6.130 | 6.840 | 1,127,217 | +0.79(+13.06%) |
Jul 28, 2020 | 6.340 | 6.400 | 6.050 | 6.050 | 638,726 | -0.37(-5.76%) |
Jul 27, 2020 | 6.130 | 6.500 | 6.030 | 6.420 | 844,537 | +0.31(+5.07%) |
Jul 24, 2020 | 6.260 | 6.300 | 6.000 | 6.110 | 615,400 | -0.24(-3.78%) |
Jul 23, 2020 | 6.370 | 6.490 | 6.230 | 6.350 | 874,635 | -0.01(-0.16%) |
Jul 22, 2020 | 6.280 | 6.480 | 6.210 | 6.360 | 687,141 | +0.01(+0.16%) |
Jul 21, 2020 | 6.030 | 6.550 | 6.000 | 6.350 | 1,291,126 | +0.45(+7.63%) |
Jul 20, 2020 | 5.970 | 6.120 | 5.730 | 5.900 | 776,782 | -0.06(-1.01%) |
Jul 17, 2020 | 6.530 | 6.650 | 5.900 | 5.960 | 1,021,500 | -0.58(-8.87%) |
Jul 16, 2020 | 6.350 | 6.710 | 6.290 | 6.540 | 717,904 | -0.02(-0.30%) |
Jul 15, 2020 | 6.280 | 6.670 | 6.280 | 6.560 | 1,391,164 | +0.49(+8.07%) |
Jul 14, 2020 | 5.880 | 6.080 | 5.730 | 6.070 | 1,012,002 | +0.19(+3.23%) |
Jul 13, 2020 | 5.790 | 6.290 | 5.760 | 5.880 | 1,800,065 | +0.09(+1.55%) |
Jul 10, 2020 | 5.440 | 5.900 | 5.335 | 5.790 | 1,001,200 | +0.39(+7.22%) |
Jul 09, 2020 | 5.740 | 5.820 | 5.390 | 5.400 | 871,791 | -0.34(-5.92%) |
Jul 08, 2020 | 5.620 | 5.800 | 5.240 | 5.740 | 1,650,786 | +0.14(+2.50%) |
Jul 07, 2020 | 5.850 | 5.860 | 5.600 | 5.600 | 1,181,788 | -0.32(-5.41%) |
Jul 06, 2020 | 6.370 | 6.370 | 5.800 | 5.920 | 1,384,249 | -0.15(-2.47%) |
Jul 02, 2020 | 6.330 | 6.600 | 6.050 | 6.070 | 1,069,100 | +0.00(+0.00%) |
Jul 01, 2020 | 6.120 | 6.345 | 6.010 | 6.070 | 956,936 | +0.01(+0.17%) |
Jun 30, 2020 | 5.820 | 6.130 | 5.820 | 6.060 | 780,174 | +0.17(+2.89%) |
Jun 29, 2020 | 5.700 | 6.332 | 5.620 | 5.890 | 1,670,205 | +0.29(+5.18%) |
Jun 26, 2020 | 5.740 | 5.790 | 5.460 | 5.600 | 1,948,900 | -0.22(-3.78%) |
Jun 25, 2020 | 5.880 | 5.950 | 5.600 | 5.820 | 1,321,330 | -0.06(-1.02%) |
Jun 24, 2020 | 6.150 | 6.190 | 5.800 | 5.880 | 1,777,456 | -0.45(-7.11%) |
Jun 23, 2020 | 6.430 | 6.560 | 6.200 | 6.330 | 1,222,543 | +0.04(+0.64%) |
Jun 22, 2020 | 6.000 | 6.470 | 5.780 | 6.290 | 2,555,033 | +0.32(+5.36%) |
Jun 19, 2020 | 5.630 | 6.000 | 5.550 | 5.970 | 2,731,100 | +0.53(+9.74%) |
Jun 18, 2020 | 5.420 | 5.600 | 5.330 | 5.440 | 778,468 | -0.14(-2.51%) |
Jun 17, 2020 | 5.750 | 5.865 | 5.455 | 5.580 | 1,132,191 | -0.18(-3.12%) |
Jun 16, 2020 | 5.910 | 6.030 | 5.620 | 5.760 | 1,310,539 | +0.16(+2.86%) |
Jun 15, 2020 | 5.030 | 5.810 | 5.000 | 5.600 | 1,304,856 | +0.14(+2.56%) |
Jun 12, 2020 | 5.430 | 5.870 | 5.310 | 5.460 | 1,456,700 | +0.46(+9.20%) |
Jun 11, 2020 | 5.290 | 5.319 | 4.900 | 5.000 | 1,898,747 | -0.77(-13.34%) |
Jun 10, 2020 | 6.460 | 6.580 | 5.750 | 5.770 | 1,356,977 | -0.60(-9.42%) |
Jun 09, 2020 | 7.100 | 7.220 | 6.125 | 6.370 | 1,798,842 | -1.03(-13.92%) |
Jun 08, 2020 | 6.560 | 7.545 | 6.520 | 7.400 | 2,057,021 | +1.07(+16.90%) |
Jun 05, 2020 | 6.410 | 6.638 | 6.160 | 6.330 | 1,490,900 | +0.17(+2.76%) |
Jun 04, 2020 | 5.650 | 6.400 | 5.650 | 6.160 | 2,165,393 | +0.47(+8.26%) |
Jun 03, 2020 | 5.370 | 5.740 | 5.270 | 5.690 | 1,728,864 | +0.45(+8.59%) |
Jun 02, 2020 | 5.600 | 5.650 | 5.170 | 5.240 | 1,321,086 | -0.35(-6.26%) |