Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.250 | 7.470 | 7.070 | 7.260 | 275,040 | -0.11(-1.49%) |
Aug 28, 2020 | 7.390 | 7.550 | 7.150 | 7.370 | 264,400 | -0.10(-1.34%) |
Aug 27, 2020 | 7.300 | 7.620 | 7.180 | 7.470 | 357,987 | -0.17(-2.23%) |
Aug 26, 2020 | 7.320 | 7.850 | 7.300 | 7.640 | 266,844 | +0.26(+3.52%) |
Aug 25, 2020 | 7.340 | 7.430 | 7.110 | 7.380 | 204,348 | +0.02(+0.27%) |
Aug 24, 2020 | 7.680 | 7.820 | 7.210 | 7.360 | 271,907 | -0.36(-4.66%) |
Aug 21, 2020 | 7.790 | 7.920 | 7.610 | 7.720 | 341,400 | -0.07(-0.90%) |
Aug 20, 2020 | 7.670 | 7.870 | 7.610 | 7.790 | 184,222 | +0.01(+0.13%) |
Aug 19, 2020 | 7.970 | 8.060 | 7.570 | 7.780 | 242,148 | -0.16(-2.02%) |
Aug 18, 2020 | 7.460 | 8.080 | 7.320 | 7.940 | 308,067 | +0.43(+5.73%) |
Aug 17, 2020 | 8.190 | 8.190 | 7.510 | 7.510 | 553,699 | -0.71(-8.64%) |
Aug 14, 2020 | 8.370 | 8.480 | 7.990 | 8.220 | 502,700 | -0.26(-3.07%) |
Aug 13, 2020 | 9.000 | 9.070 | 8.450 | 8.480 | 591,684 | -0.64(-7.02%) |
Aug 12, 2020 | 9.190 | 9.740 | 8.910 | 9.120 | 3,301,831 | +0.55(+6.42%) |
Aug 11, 2020 | 8.530 | 8.680 | 8.160 | 8.570 | 379,883 | +0.12(+1.42%) |
Aug 10, 2020 | 8.850 | 8.920 | 8.390 | 8.450 | 451,051 | -0.36(-4.09%) |
Aug 07, 2020 | 8.870 | 9.030 | 8.630 | 8.810 | 257,300 | -0.06(-0.68%) |
Aug 06, 2020 | 8.800 | 9.030 | 8.580 | 8.870 | 334,068 | +0.01(+0.11%) |
Aug 05, 2020 | 9.090 | 9.200 | 8.840 | 8.860 | 410,493 | -0.12(-1.34%) |
Aug 04, 2020 | 9.180 | 9.300 | 8.960 | 8.980 | 566,842 | -0.27(-2.92%) |
Aug 03, 2020 | 9.140 | 9.520 | 8.940 | 9.250 | 379,049 | +0.14(+1.54%) |
Jul 31, 2020 | 9.450 | 9.830 | 9.060 | 9.110 | 560,300 | -0.23(-2.46%) |
Jul 30, 2020 | 8.800 | 9.530 | 8.740 | 9.340 | 394,589 | +0.42(+4.71%) |
Jul 29, 2020 | 8.700 | 9.060 | 8.300 | 8.920 | 577,015 | +0.25(+2.88%) |
Jul 28, 2020 | 9.000 | 9.250 | 8.670 | 8.670 | 456,999 | -0.47(-5.14%) |
Jul 27, 2020 | 9.500 | 9.500 | 8.650 | 9.140 | 769,461 | -0.33(-3.48%) |
Jul 24, 2020 | 9.510 | 9.740 | 9.130 | 9.470 | 489,200 | -0.04(-0.42%) |
Jul 23, 2020 | 10.03 | 10.31 | 9.270 | 9.510 | 693,214 | -0.72(-7.04%) |
Jul 22, 2020 | 10.01 | 10.90 | 9.300 | 10.23 | 1,932,652 | +1.12(+12.29%) |
Jul 21, 2020 | 12.56 | 12.75 | 8.100 | 9.110 | 5,129,166 | -2.93(-24.34%) |
Jul 20, 2020 | 10.96 | 12.72 | 10.96 | 12.04 | 1,380,378 | +1.08(+9.85%) |
Jul 17, 2020 | 10.89 | 11.25 | 10.40 | 10.96 | 836,400 | -0.35(-3.09%) |
Jul 16, 2020 | 9.900 | 11.70 | 9.900 | 11.31 | 3,556,581 | +1.75(+18.31%) |
Jul 15, 2020 | 8.730 | 9.700 | 8.670 | 9.560 | 751,493 | +0.86(+9.89%) |
Jul 14, 2020 | 8.580 | 8.980 | 8.360 | 8.700 | 406,644 | +0.00(+0.00%) |
Jul 13, 2020 | 9.000 | 9.440 | 8.670 | 8.700 | 728,803 | -0.22(-2.47%) |
Jul 10, 2020 | 8.610 | 8.930 | 8.360 | 8.920 | 446,900 | +0.23(+2.65%) |
Jul 09, 2020 | 8.370 | 8.710 | 7.960 | 8.690 | 479,586 | +0.42(+5.08%) |
Jul 08, 2020 | 8.050 | 8.440 | 8.050 | 8.270 | 474,792 | +0.23(+2.86%) |
Jul 07, 2020 | 7.630 | 8.220 | 7.560 | 8.040 | 437,832 | +0.24(+3.08%) |
Jul 06, 2020 | 8.300 | 8.300 | 7.670 | 7.800 | 565,997 | -0.58(-6.92%) |
Jul 02, 2020 | 8.320 | 8.900 | 8.220 | 8.380 | 1,048,000 | +0.23(+2.82%) |
Jul 01, 2020 | 7.170 | 8.200 | 7.110 | 8.150 | 1,461,822 | +0.90(+12.41%) |
Jun 30, 2020 | 7.410 | 7.500 | 7.100 | 7.250 | 303,247 | -0.24(-3.20%) |
Jun 29, 2020 | 7.360 | 7.640 | 7.110 | 7.490 | 441,240 | +0.12(+1.63%) |
Jun 26, 2020 | 8.000 | 8.053 | 7.140 | 7.370 | 722,300 | -0.30(-3.91%) |
Jun 25, 2020 | 7.700 | 8.390 | 7.560 | 7.670 | 1,393,202 | +0.09(+1.19%) |
Jun 24, 2020 | 6.740 | 7.820 | 6.600 | 7.580 | 1,040,446 | +0.69(+10.01%) |
Jun 23, 2020 | 7.230 | 7.230 | 6.580 | 6.890 | 1,188,955 | -0.45(-6.13%) |
Jun 22, 2020 | 6.450 | 8.440 | 6.170 | 7.340 | 7,260,334 | +1.28(+21.12%) |
Jun 19, 2020 | 5.700 | 6.312 | 5.680 | 6.060 | 387,300 | +0.41(+7.26%) |
Jun 18, 2020 | 5.780 | 5.920 | 5.640 | 5.650 | 332,851 | -0.19(-3.25%) |
Jun 17, 2020 | 5.960 | 6.050 | 5.780 | 5.840 | 341,313 | -0.23(-3.79%) |
Jun 16, 2020 | 6.190 | 6.710 | 5.870 | 6.070 | 2,364,867 | +0.61(+11.17%) |
Jun 15, 2020 | 5.480 | 5.760 | 5.420 | 5.460 | 299,083 | +0.11(+2.06%) |
Jun 12, 2020 | 5.250 | 5.490 | 5.190 | 5.350 | 199,900 | +0.03(+0.56%) |
Jun 11, 2020 | 5.550 | 5.700 | 5.100 | 5.320 | 284,339 | -0.45(-7.80%) |
Jun 10, 2020 | 6.250 | 6.380 | 5.640 | 5.770 | 333,279 | -0.36(-5.87%) |
Jun 09, 2020 | 5.180 | 6.340 | 5.160 | 6.130 | 1,427,891 | +0.96(+18.57%) |
Jun 08, 2020 | 5.320 | 5.600 | 4.930 | 5.170 | 608,543 | -0.18(-3.36%) |
Jun 05, 2020 | 5.400 | 5.720 | 5.350 | 5.350 | 322,600 | -0.08(-1.47%) |
Jun 04, 2020 | 6.010 | 6.010 | 5.350 | 5.430 | 603,647 | -0.62(-10.25%) |
Jun 03, 2020 | 6.180 | 6.280 | 5.831 | 6.050 | 244,865 | -0.18(-2.89%) |
Jun 02, 2020 | 6.340 | 6.390 | 6.100 | 6.230 | 221,438 | -0.12(-1.89%) |