Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.980 | 10.06 | 9.730 | 9.870 | 1,365,276 | -0.03(-0.30%) |
Aug 28, 2020 | 9.400 | 9.910 | 9.220 | 9.900 | 1,636,400 | +0.61(+6.57%) |
Aug 27, 2020 | 9.360 | 9.380 | 9.050 | 9.290 | 612,413 | -0.03(-0.32%) |
Aug 26, 2020 | 9.330 | 9.480 | 9.280 | 9.320 | 452,853 | +0.00(+0.00%) |
Aug 25, 2020 | 9.480 | 9.480 | 9.090 | 9.320 | 836,211 | +0.08(+0.87%) |
Aug 24, 2020 | 9.180 | 9.290 | 9.030 | 9.240 | 719,764 | +0.17(+1.87%) |
Aug 21, 2020 | 9.330 | 9.333 | 9.010 | 9.070 | 804,300 | -0.36(-3.82%) |
Aug 20, 2020 | 9.490 | 9.520 | 9.080 | 9.430 | 614,102 | -0.25(-2.58%) |
Aug 19, 2020 | 9.630 | 9.970 | 9.434 | 9.680 | 727,483 | +0.03(+0.31%) |
Aug 18, 2020 | 9.900 | 9.980 | 9.630 | 9.650 | 429,326 | -0.20(-2.03%) |
Aug 17, 2020 | 10.04 | 10.10 | 9.770 | 9.850 | 469,591 | -0.09(-0.91%) |
Aug 14, 2020 | 10.00 | 10.07 | 9.670 | 9.940 | 642,800 | -0.17(-1.68%) |
Aug 13, 2020 | 10.33 | 10.41 | 10.03 | 10.11 | 735,343 | -0.20(-1.94%) |
Aug 12, 2020 | 10.56 | 10.69 | 10.13 | 10.31 | 876,537 | +0.07(+0.68%) |
Aug 11, 2020 | 11.00 | 11.05 | 10.18 | 10.24 | 1,242,177 | -0.59(-5.45%) |
Aug 10, 2020 | 10.61 | 11.33 | 10.50 | 10.83 | 1,544,284 | +0.30(+2.85%) |
Aug 07, 2020 | 10.44 | 10.56 | 9.650 | 10.53 | 1,058,300 | -0.03(-0.28%) |
Aug 06, 2020 | 8.830 | 10.95 | 8.600 | 10.56 | 3,424,219 | +0.24(+2.33%) |
Aug 05, 2020 | 9.790 | 10.76 | 9.600 | 10.32 | 2,503,520 | +0.75(+7.84%) |
Aug 04, 2020 | 9.240 | 9.660 | 9.110 | 9.570 | 1,548,947 | +0.30(+3.24%) |
Aug 03, 2020 | 8.740 | 9.540 | 8.730 | 9.270 | 2,587,910 | +0.56(+6.43%) |
Jul 31, 2020 | 7.640 | 8.738 | 7.600 | 8.710 | 5,059,500 | +1.03(+13.41%) |
Jul 30, 2020 | 7.550 | 7.730 | 7.400 | 7.680 | 513,079 | -0.09(-1.16%) |
Jul 29, 2020 | 7.640 | 7.810 | 7.570 | 7.770 | 455,511 | +0.18(+2.37%) |
Jul 28, 2020 | 7.670 | 7.730 | 7.535 | 7.590 | 927,353 | -0.15(-1.94%) |
Jul 27, 2020 | 7.530 | 7.760 | 7.460 | 7.740 | 1,070,354 | +0.27(+3.61%) |
Jul 24, 2020 | 7.430 | 7.620 | 7.210 | 7.470 | 1,089,100 | -0.06(-0.80%) |
Jul 23, 2020 | 7.730 | 7.830 | 7.440 | 7.530 | 1,162,684 | -0.18(-2.33%) |
Jul 22, 2020 | 7.750 | 7.900 | 7.648 | 7.710 | 758,108 | -0.10(-1.28%) |
Jul 21, 2020 | 7.780 | 7.925 | 7.740 | 7.810 | 1,343,203 | +0.16(+2.09%) |
Jul 20, 2020 | 7.660 | 7.800 | 7.580 | 7.650 | 474,495 | -0.08(-1.03%) |
Jul 17, 2020 | 7.700 | 7.840 | 7.610 | 7.730 | 880,000 | +0.06(+0.78%) |
Jul 16, 2020 | 7.490 | 7.835 | 7.420 | 7.670 | 908,430 | +0.06(+0.79%) |
Jul 15, 2020 | 7.630 | 7.670 | 7.310 | 7.610 | 901,186 | +0.15(+2.01%) |
Jul 14, 2020 | 7.100 | 7.460 | 7.060 | 7.460 | 1,183,318 | +0.31(+4.34%) |
Jul 13, 2020 | 7.420 | 7.620 | 7.120 | 7.150 | 811,571 | -0.18(-2.46%) |
Jul 10, 2020 | 6.970 | 7.340 | 6.940 | 7.330 | 863,400 | +0.36(+5.16%) |
Jul 09, 2020 | 7.230 | 7.370 | 6.960 | 6.970 | 787,646 | -0.23(-3.19%) |
Jul 08, 2020 | 7.000 | 7.240 | 7.000 | 7.200 | 831,639 | +0.21(+3.00%) |
Jul 07, 2020 | 7.170 | 7.170 | 6.920 | 6.990 | 647,322 | -0.26(-3.59%) |
Jul 06, 2020 | 7.220 | 7.300 | 7.020 | 7.250 | 1,750,716 | +0.29(+4.17%) |
Jul 02, 2020 | 6.980 | 7.260 | 6.940 | 6.960 | 912,200 | +0.15(+2.20%) |
Jul 01, 2020 | 7.120 | 7.200 | 6.715 | 6.810 | 1,231,071 | -0.32(-4.49%) |
Jun 30, 2020 | 6.900 | 7.230 | 6.680 | 7.130 | 2,251,590 | +0.17(+2.52%) |
Jun 29, 2020 | 6.880 | 7.190 | 6.715 | 6.955 | 1,614,220 | +0.19(+2.73%) |
Jun 26, 2020 | 6.630 | 6.790 | 6.480 | 6.770 | 1,928,700 | +0.05(+0.74%) |
Jun 25, 2020 | 6.420 | 6.752 | 6.260 | 6.720 | 1,238,166 | -0.19(-2.75%) |
Jun 24, 2020 | 7.150 | 7.280 | 6.800 | 6.910 | 1,676,330 | -0.38(-5.21%) |
Jun 23, 2020 | 7.160 | 7.300 | 7.110 | 7.290 | 866,646 | +0.32(+4.59%) |
Jun 22, 2020 | 6.790 | 6.990 | 6.610 | 6.970 | 693,102 | +0.12(+1.75%) |
Jun 19, 2020 | 7.030 | 7.090 | 6.780 | 6.850 | 680,100 | -0.08(-1.15%) |
Jun 18, 2020 | 7.020 | 7.150 | 6.880 | 6.930 | 573,127 | -0.15(-2.12%) |
Jun 17, 2020 | 7.060 | 7.260 | 6.900 | 7.080 | 996,225 | +0.02(+0.28%) |
Jun 16, 2020 | 7.326 | 7.326 | 6.900 | 7.060 | 1,012,094 | +0.37(+5.53%) |
Jun 15, 2020 | 6.480 | 6.820 | 6.300 | 6.690 | 1,157,059 | -0.01(-0.15%) |
Jun 12, 2020 | 6.480 | 6.730 | 6.400 | 6.700 | 1,184,400 | +0.58(+9.48%) |
Jun 11, 2020 | 7.340 | 7.340 | 6.110 | 6.120 | 1,481,701 | -1.52(-19.90%) |
Jun 10, 2020 | 7.800 | 7.850 | 7.570 | 7.640 | 1,955,304 | -0.19(-2.43%) |
Jun 09, 2020 | 7.600 | 7.900 | 7.551 | 7.830 | 1,131,793 | -0.04(-0.51%) |
Jun 08, 2020 | 7.500 | 7.890 | 7.500 | 7.870 | 1,361,788 | +0.44(+5.92%) |
Jun 05, 2020 | 6.860 | 7.590 | 6.820 | 7.430 | 2,633,700 | +0.69(+10.24%) |
Jun 04, 2020 | 6.580 | 6.860 | 6.430 | 6.740 | 1,682,296 | +0.11(+1.66%) |
Jun 03, 2020 | 6.290 | 6.660 | 6.200 | 6.630 | 1,870,935 | +0.45(+7.28%) |
Jun 02, 2020 | 6.150 | 6.250 | 6.120 | 6.180 | 585,642 | +0.10(+1.64%) |