Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.610 | 7.718 | 7.600 | 7.635 | 39,350 | -0.04(-0.59%) |
Aug 28, 2020 | 7.620 | 7.680 | 7.605 | 7.680 | 35,600 | +0.17(+2.33%) |
Aug 27, 2020 | 7.560 | 7.620 | 7.440 | 7.505 | 86,067 | -0.19(-2.47%) |
Aug 26, 2020 | 7.640 | 7.700 | 7.591 | 7.695 | 27,569 | +0.22(+2.94%) |
Aug 25, 2020 | 7.500 | 7.510 | 7.434 | 7.475 | 36,145 | -0.03(-0.33%) |
Aug 24, 2020 | 7.497 | 7.530 | 7.400 | 7.500 | 20,193 | +0.00(+0.00%) |
Aug 21, 2020 | 7.450 | 7.500 | 7.407 | 7.500 | 112,300 | -0.36(-4.58%) |
Aug 20, 2020 | 7.860 | 7.880 | 7.770 | 7.860 | 53,200 | +0.11(+1.42%) |
Aug 19, 2020 | 7.720 | 7.820 | 7.710 | 7.750 | 71,573 | +0.30(+4.03%) |
Aug 18, 2020 | 7.500 | 7.630 | 7.320 | 7.450 | 60,080 | -0.01(-0.08%) |
Aug 17, 2020 | 7.420 | 7.470 | 7.340 | 7.456 | 278,562 | +0.26(+3.56%) |
Aug 14, 2020 | 7.130 | 7.210 | 7.120 | 7.200 | 45,400 | -0.00(-0.07%) |
Aug 13, 2020 | 7.240 | 7.320 | 7.180 | 7.205 | 27,690 | -0.01(-0.21%) |
Aug 12, 2020 | 7.255 | 7.255 | 7.160 | 7.220 | 98,948 | +0.07(+0.98%) |
Aug 11, 2020 | 7.080 | 7.250 | 7.050 | 7.150 | 652,003 | +0.24(+3.47%) |
Aug 10, 2020 | 6.905 | 6.930 | 6.880 | 6.910 | 56,800 | +0.03(+0.44%) |
Aug 07, 2020 | 6.860 | 6.899 | 6.845 | 6.880 | 40,300 | -0.01(-0.12%) |
Aug 06, 2020 | 6.820 | 6.920 | 6.820 | 6.888 | 16,264 | +0.05(+0.70%) |
Aug 05, 2020 | 6.790 | 6.856 | 6.790 | 6.840 | 77,443 | +0.23(+3.48%) |
Aug 04, 2020 | 6.480 | 6.640 | 6.475 | 6.610 | 82,588 | +0.12(+1.80%) |
Aug 03, 2020 | 6.402 | 6.520 | 6.390 | 6.493 | 22,568 | +0.14(+2.25%) |
Jul 31, 2020 | 6.389 | 6.460 | 6.303 | 6.350 | 26,700 | -0.15(-2.31%) |
Jul 30, 2020 | 6.440 | 6.570 | 6.360 | 6.500 | 75,113 | -0.09(-1.37%) |
Jul 29, 2020 | 6.545 | 6.620 | 6.521 | 6.590 | 50,679 | +0.14(+2.15%) |
Jul 28, 2020 | 6.470 | 6.510 | 6.451 | 6.451 | 76,846 | -0.05(-0.83%) |
Jul 27, 2020 | 6.467 | 6.620 | 6.467 | 6.505 | 46,658 | +0.02(+0.39%) |
Jul 24, 2020 | 6.450 | 6.500 | 6.440 | 6.480 | 34,100 | +0.00(+0.00%) |
Jul 23, 2020 | 6.540 | 6.580 | 6.470 | 6.480 | 37,305 | -0.07(-1.14%) |
Jul 22, 2020 | 6.522 | 6.570 | 6.510 | 6.555 | 35,808 | +0.05(+0.77%) |
Jul 21, 2020 | 6.490 | 6.540 | 6.486 | 6.505 | 200,158 | +0.01(+0.11%) |
Jul 20, 2020 | 6.480 | 6.498 | 6.460 | 6.498 | 16,348 | +0.08(+1.21%) |
Jul 17, 2020 | 6.468 | 6.468 | 6.400 | 6.420 | 71,200 | +0.03(+0.47%) |
Jul 16, 2020 | 6.355 | 6.420 | 6.355 | 6.390 | 111,978 | +0.04(+0.63%) |
Jul 15, 2020 | 6.410 | 6.410 | 6.310 | 6.350 | 22,157 | +0.07(+1.11%) |
Jul 14, 2020 | 6.185 | 6.280 | 6.185 | 6.280 | 33,466 | +0.18(+2.95%) |
Jul 13, 2020 | 6.228 | 6.228 | 6.100 | 6.100 | 276,045 | -0.10(-1.61%) |
Jul 10, 2020 | 6.100 | 6.232 | 6.100 | 6.200 | 18,600 | +0.16(+2.58%) |
Jul 09, 2020 | 6.120 | 6.120 | 6.000 | 6.044 | 30,850 | -0.09(-1.40%) |
Jul 08, 2020 | 6.060 | 6.170 | 6.060 | 6.130 | 13,612 | -0.04(-0.65%) |
Jul 07, 2020 | 6.230 | 6.230 | 6.140 | 6.170 | 77,027 | -0.09(-1.44%) |
Jul 06, 2020 | 6.260 | 6.300 | 6.240 | 6.260 | 88,527 | +0.30(+5.03%) |
Jul 02, 2020 | 5.960 | 6.000 | 5.930 | 5.960 | 42,200 | +0.12(+2.02%) |
Jul 01, 2020 | 5.840 | 5.900 | 5.800 | 5.842 | 31,409 | +0.04(+0.72%) |
Jun 30, 2020 | 5.750 | 5.860 | 5.722 | 5.800 | 22,897 | +0.07(+1.22%) |
Jun 29, 2020 | 5.688 | 5.745 | 5.650 | 5.730 | 29,243 | +0.06(+1.06%) |
Jun 26, 2020 | 5.710 | 5.750 | 5.650 | 5.670 | 25,100 | -0.06(-1.05%) |
Jun 25, 2020 | 5.700 | 5.750 | 5.630 | 5.730 | 23,852 | +0.07(+1.24%) |
Jun 24, 2020 | 5.760 | 5.760 | 5.650 | 5.660 | 19,613 | -0.22(-3.74%) |
Jun 23, 2020 | 5.940 | 5.940 | 5.870 | 5.880 | 59,260 | +0.02(+0.34%) |
Jun 22, 2020 | 5.860 | 5.910 | 5.837 | 5.860 | 31,457 | -0.05(-0.85%) |
Jun 19, 2020 | 6.050 | 6.050 | 5.850 | 5.910 | 76,700 | -0.14(-2.31%) |
Jun 18, 2020 | 6.020 | 6.100 | 5.950 | 6.050 | 189,342 | -0.05(-0.87%) |
Jun 17, 2020 | 5.830 | 6.170 | 5.770 | 6.103 | 40,489 | +0.37(+6.40%) |
Jun 16, 2020 | 5.900 | 5.900 | 5.730 | 5.736 | 27,788 | +0.01(+0.10%) |
Jun 15, 2020 | 5.520 | 5.740 | 5.520 | 5.730 | 141,799 | +0.07(+1.29%) |
Jun 12, 2020 | 5.730 | 5.775 | 5.570 | 5.657 | 30,400 | +0.29(+5.34%) |
Jun 11, 2020 | 5.580 | 5.630 | 5.370 | 5.370 | 104,488 | -0.52(-8.83%) |
Jun 10, 2020 | 5.920 | 5.930 | 5.797 | 5.890 | 64,678 | -0.03(-0.51%) |
Jun 09, 2020 | 5.990 | 5.990 | 5.920 | 5.920 | 108,114 | -0.20(-3.27%) |
Jun 08, 2020 | 6.080 | 6.120 | 6.010 | 6.120 | 98,552 | +0.35(+6.07%) |
Jun 05, 2020 | 5.760 | 5.800 | 5.740 | 5.770 | 118,000 | +0.14(+2.49%) |
Jun 04, 2020 | 5.700 | 5.724 | 5.630 | 5.630 | 111,582 | -0.02(-0.35%) |
Jun 03, 2020 | 5.540 | 5.670 | 5.540 | 5.650 | 154,435 | +0.46(+8.86%) |
Jun 02, 2020 | 5.200 | 5.230 | 5.150 | 5.190 | 208,969 | +0.25(+5.06%) |