Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.56 | 11.74 | 10.81 | 11.19 | 7,456,605 | -0.24(-2.10%) |
Aug 28, 2020 | 11.30 | 11.84 | 10.54 | 11.43 | 12,020,000 | +0.38(+3.44%) |
Aug 27, 2020 | 11.12 | 12.34 | 10.50 | 11.05 | 15,425,548 | +2.13(+23.89%) |
Aug 26, 2020 | 8.775 | 9.463 | 8.684 | 8.919 | 12,536,491 | +0.23(+2.64%) |
Aug 25, 2020 | 7.990 | 8.743 | 7.872 | 8.690 | 9,067,069 | +0.73(+9.22%) |
Aug 24, 2020 | 7.787 | 8.120 | 7.708 | 7.957 | 5,108,781 | +0.29(+3.85%) |
Aug 21, 2020 | 7.367 | 7.682 | 7.348 | 7.662 | 4,249,946 | +0.31(+4.19%) |
Aug 20, 2020 | 7.832 | 7.859 | 7.315 | 7.354 | 5,336,729 | -0.45(-5.71%) |
Aug 19, 2020 | 7.701 | 8.389 | 7.688 | 7.800 | 9,318,215 | +0.10(+1.36%) |
Aug 18, 2020 | 7.531 | 7.741 | 7.387 | 7.695 | 3,549,929 | +0.18(+2.35%) |
Aug 17, 2020 | 7.466 | 7.688 | 7.413 | 7.518 | 3,910,022 | +0.09(+1.15%) |
Aug 14, 2020 | 7.583 | 7.669 | 7.348 | 7.433 | 4,209,328 | -0.20(-2.58%) |
Aug 13, 2020 | 7.819 | 8.009 | 7.485 | 7.629 | 11,691,057 | -0.17(-2.18%) |
Aug 12, 2020 | 7.662 | 8.127 | 7.656 | 7.800 | 8,200,675 | +0.18(+2.41%) |
Aug 11, 2020 | 7.970 | 7.976 | 7.492 | 7.616 | 5,525,845 | -0.33(-4.12%) |
Aug 10, 2020 | 7.865 | 8.219 | 7.845 | 7.944 | 7,608,086 | +0.18(+2.28%) |
Aug 07, 2020 | 7.308 | 8.076 | 7.177 | 7.767 | 10,623,186 | +0.46(+6.27%) |
Aug 06, 2020 | 7.236 | 7.787 | 7.053 | 7.308 | 7,979,250 | -0.22(-2.96%) |
Aug 05, 2020 | 7.315 | 7.636 | 7.020 | 7.531 | 8,428,191 | +0.29(+4.07%) |
Aug 04, 2020 | 6.614 | 7.492 | 6.588 | 7.236 | 11,599,694 | +0.75(+11.62%) |
Aug 03, 2020 | 6.169 | 6.536 | 6.143 | 6.483 | 4,916,851 | +0.37(+6.11%) |
Jul 31, 2020 | 6.221 | 6.221 | 5.976 | 6.110 | 4,881,055 | -0.14(-2.20%) |
Jul 30, 2020 | 6.300 | 6.379 | 6.031 | 6.248 | 5,930,822 | -0.13(-2.05%) |
Jul 29, 2020 | 6.424 | 6.614 | 6.359 | 6.379 | 4,951,697 | -0.03(-0.51%) |
Jul 28, 2020 | 6.909 | 6.942 | 6.379 | 6.411 | 6,765,191 | -0.57(-8.16%) |
Jul 27, 2020 | 6.451 | 6.994 | 6.398 | 6.981 | 5,458,803 | +0.60(+9.45%) |
Jul 24, 2020 | 6.503 | 6.582 | 6.241 | 6.379 | 3,737,332 | -0.25(-3.75%) |
Jul 23, 2020 | 6.477 | 6.791 | 6.379 | 6.627 | 6,082,488 | +0.17(+2.64%) |
Jul 22, 2020 | 6.398 | 6.536 | 6.261 | 6.457 | 4,069,833 | +0.05(+0.72%) |
Jul 21, 2020 | 6.798 | 6.863 | 6.293 | 6.411 | 6,419,474 | -0.37(-5.41%) |
Jul 20, 2020 | 6.385 | 6.981 | 6.339 | 6.778 | 8,488,755 | +0.48(+7.70%) |
Jul 17, 2020 | 6.496 | 6.575 | 6.077 | 6.293 | 7,530,247 | -0.11(-1.74%) |
Jul 16, 2020 | 6.850 | 6.935 | 6.352 | 6.405 | 9,180,889 | -0.54(-7.74%) |
Jul 15, 2020 | 6.876 | 7.125 | 6.483 | 6.942 | 11,454,787 | +0.48(+7.51%) |
Jul 14, 2020 | 5.756 | 6.654 | 5.743 | 6.457 | 9,935,609 | +0.58(+9.92%) |
Jul 13, 2020 | 6.143 | 6.352 | 5.802 | 5.874 | 6,374,492 | -0.17(-2.82%) |
Jul 10, 2020 | 6.339 | 6.431 | 5.953 | 6.045 | 5,580,727 | -0.36(-5.62%) |
Jul 09, 2020 | 6.326 | 6.916 | 6.169 | 6.405 | 13,196,621 | +0.24(+3.82%) |
Jul 08, 2020 | 5.658 | 6.234 | 5.619 | 6.169 | 7,559,644 | +0.53(+9.41%) |
Jul 07, 2020 | 5.508 | 5.822 | 5.416 | 5.639 | 6,546,945 | +0.09(+1.53%) |
Jul 06, 2020 | 5.206 | 5.665 | 5.193 | 5.553 | 6,899,451 | +0.47(+9.28%) |
Jul 02, 2020 | 5.193 | 5.278 | 4.971 | 5.082 | 3,572,111 | +0.09(+1.70%) |
Jul 01, 2020 | 4.977 | 5.075 | 4.866 | 4.997 | 2,997,320 | -0.02(-0.39%) |
Jun 30, 2020 | 4.885 | 5.344 | 4.885 | 5.016 | 6,628,811 | +0.12(+2.54%) |
Jun 29, 2020 | 4.787 | 4.977 | 4.748 | 4.892 | 3,426,246 | +0.17(+3.61%) |
Jun 26, 2020 | 4.977 | 5.049 | 4.709 | 4.722 | 6,369,727 | -0.32(-6.36%) |
Jun 25, 2020 | 4.709 | 5.056 | 4.669 | 5.043 | 5,370,895 | +0.31(+6.50%) |
Jun 24, 2020 | 4.794 | 4.866 | 4.532 | 4.735 | 5,185,457 | -0.14(-2.95%) |
Jun 23, 2020 | 4.728 | 4.925 | 4.682 | 4.879 | 3,959,417 | +0.20(+4.34%) |
Jun 22, 2020 | 4.754 | 4.781 | 4.591 | 4.676 | 4,501,874 | -0.09(-1.92%) |
Jun 19, 2020 | 4.709 | 5.160 | 4.689 | 4.768 | 12,843,597 | +0.13(+2.82%) |
Jun 18, 2020 | 4.617 | 4.840 | 4.591 | 4.637 | 7,335,866 | +0.03(+0.57%) |
Jun 17, 2020 | 5.141 | 5.141 | 4.565 | 4.610 | 7,558,225 | -0.41(-8.21%) |
Jun 16, 2020 | 5.043 | 5.134 | 4.885 | 5.023 | 5,354,854 | +0.20(+4.21%) |
Jun 15, 2020 | 4.643 | 4.859 | 4.591 | 4.820 | 3,999,889 | -0.01(-0.14%) |
Jun 12, 2020 | 4.794 | 4.864 | 4.558 | 4.826 | 5,416,879 | +0.24(+5.29%) |
Jun 11, 2020 | 4.682 | 4.866 | 4.565 | 4.584 | 5,802,456 | -0.42(-8.38%) |
Jun 10, 2020 | 5.324 | 5.370 | 4.951 | 5.003 | 4,618,443 | -0.28(-5.33%) |
Jun 09, 2020 | 5.652 | 5.671 | 5.141 | 5.285 | 6,893,058 | -0.56(-9.53%) |
Jun 08, 2020 | 5.337 | 5.855 | 5.252 | 5.842 | 5,135,249 | +0.60(+11.50%) |
Jun 05, 2020 | 5.036 | 5.370 | 4.997 | 5.239 | 4,451,816 | +0.27(+5.40%) |
Jun 04, 2020 | 5.095 | 5.193 | 4.872 | 4.971 | 4,425,769 | -0.12(-2.44%) |
Jun 03, 2020 | 4.898 | 5.108 | 4.846 | 5.095 | 3,718,469 | +0.27(+5.56%) |
Jun 02, 2020 | 4.853 | 4.997 | 4.761 | 4.826 | 3,931,119 | -0.02(-0.41%) |