Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.879 | 7.911 | 7.725 | 7.834 | 614,514 | +0.04(+0.47%) |
Aug 28, 2020 | 7.489 | 7.816 | 7.489 | 7.797 | 238,396 | +0.31(+4.12%) |
Aug 27, 2020 | 7.761 | 7.788 | 7.421 | 7.489 | 311,019 | -0.27(-3.51%) |
Aug 26, 2020 | 7.434 | 7.915 | 7.434 | 7.761 | 694,115 | +0.31(+4.14%) |
Aug 25, 2020 | 7.616 | 7.725 | 7.398 | 7.452 | 350,093 | -0.15(-2.03%) |
Aug 24, 2020 | 7.516 | 7.716 | 7.443 | 7.607 | 313,978 | +0.19(+2.57%) |
Aug 21, 2020 | 7.416 | 7.471 | 7.366 | 7.416 | 255,141 | -0.02(-0.24%) |
Aug 20, 2020 | 7.371 | 7.480 | 7.344 | 7.434 | 365,728 | -0.03(-0.36%) |
Aug 19, 2020 | 7.688 | 7.725 | 7.364 | 7.462 | 488,084 | -0.23(-2.95%) |
Aug 18, 2020 | 7.779 | 7.806 | 7.652 | 7.688 | 391,623 | -0.15(-1.85%) |
Aug 17, 2020 | 8.024 | 8.042 | 7.670 | 7.834 | 455,756 | -0.14(-1.71%) |
Aug 14, 2020 | 7.598 | 8.033 | 7.589 | 7.970 | 513,037 | +0.28(+3.66%) |
Aug 13, 2020 | 7.462 | 7.825 | 7.443 | 7.688 | 531,130 | +0.11(+1.44%) |
Aug 12, 2020 | 8.070 | 8.070 | 7.434 | 7.580 | 546,339 | -0.14(-1.76%) |
Aug 11, 2020 | 7.716 | 8.151 | 7.503 | 7.716 | 772,376 | +0.66(+9.40%) |
Aug 10, 2020 | 6.908 | 7.207 | 6.899 | 7.053 | 485,496 | +0.20(+2.91%) |
Aug 07, 2020 | 6.626 | 6.930 | 6.590 | 6.853 | 324,435 | +0.24(+3.57%) |
Aug 06, 2020 | 6.499 | 6.708 | 6.499 | 6.617 | 364,455 | +0.09(+1.39%) |
Aug 05, 2020 | 6.418 | 6.572 | 6.372 | 6.527 | 265,020 | +0.07(+1.13%) |
Aug 04, 2020 | 6.345 | 6.572 | 6.336 | 6.454 | 260,285 | +0.06(+0.99%) |
Aug 03, 2020 | 6.454 | 6.518 | 6.318 | 6.390 | 414,299 | -0.06(-0.98%) |
Jul 31, 2020 | 6.390 | 6.508 | 6.281 | 6.454 | 723,122 | +0.01(+0.14%) |
Jul 30, 2020 | 6.463 | 6.536 | 6.354 | 6.445 | 302,755 | -0.13(-1.93%) |
Jul 29, 2020 | 6.572 | 6.649 | 6.436 | 6.572 | 259,178 | +0.04(+0.56%) |
Jul 28, 2020 | 6.599 | 6.672 | 6.436 | 6.536 | 263,411 | -0.11(-1.64%) |
Jul 27, 2020 | 6.572 | 6.744 | 6.499 | 6.645 | 238,461 | +0.05(+0.69%) |
Jul 24, 2020 | 6.944 | 7.080 | 6.563 | 6.599 | 487,589 | -0.34(-4.84%) |
Jul 23, 2020 | 6.554 | 6.980 | 6.445 | 6.935 | 1,322,872 | +0.51(+7.91%) |
Jul 22, 2020 | 6.363 | 6.463 | 6.363 | 6.427 | 221,184 | -0.02(-0.28%) |
Jul 21, 2020 | 6.445 | 6.572 | 6.354 | 6.445 | 419,058 | +0.03(+0.42%) |
Jul 20, 2020 | 6.590 | 6.663 | 6.372 | 6.418 | 590,504 | -0.25(-3.68%) |
Jul 17, 2020 | 6.708 | 6.826 | 6.663 | 6.663 | 290,504 | -0.05(-0.74%) |
Jul 16, 2020 | 6.614 | 6.766 | 6.561 | 6.713 | 350,519 | +0.03(+0.40%) |
Jul 15, 2020 | 6.525 | 6.770 | 6.525 | 6.686 | 399,271 | +0.23(+3.60%) |
Jul 14, 2020 | 6.356 | 6.516 | 6.284 | 6.454 | 242,148 | +0.12(+1.83%) |
Jul 13, 2020 | 6.382 | 6.472 | 6.222 | 6.338 | 446,035 | -0.04(-0.70%) |
Jul 10, 2020 | 6.231 | 6.445 | 6.231 | 6.382 | 426,934 | +0.09(+1.42%) |
Jul 09, 2020 | 6.409 | 6.472 | 6.168 | 6.293 | 616,508 | -0.12(-1.81%) |
Jul 08, 2020 | 6.463 | 6.561 | 6.293 | 6.409 | 458,580 | -0.05(-0.83%) |
Jul 07, 2020 | 6.686 | 6.686 | 6.293 | 6.463 | 487,825 | -0.23(-3.47%) |
Jul 06, 2020 | 6.498 | 6.793 | 6.472 | 6.695 | 527,307 | +0.29(+4.60%) |
Jul 02, 2020 | 6.802 | 6.873 | 6.382 | 6.400 | 413,267 | -0.27(-4.02%) |
Jul 01, 2020 | 6.731 | 6.909 | 6.606 | 6.668 | 307,492 | -0.12(-1.71%) |
Jun 30, 2020 | 6.686 | 6.927 | 6.541 | 6.784 | 506,924 | +0.10(+1.47%) |
Jun 29, 2020 | 6.382 | 6.695 | 6.360 | 6.686 | 652,204 | +0.24(+3.74%) |
Jun 26, 2020 | 6.427 | 6.481 | 6.293 | 6.445 | 507,482 | -0.08(-1.23%) |
Jun 25, 2020 | 6.391 | 6.552 | 6.293 | 6.525 | 433,171 | +0.05(+0.83%) |
Jun 24, 2020 | 6.963 | 6.963 | 6.266 | 6.472 | 740,675 | -0.49(-7.05%) |
Jun 23, 2020 | 6.614 | 6.989 | 6.614 | 6.963 | 440,606 | +0.34(+5.12%) |
Jun 22, 2020 | 6.829 | 6.873 | 6.391 | 6.623 | 583,498 | -0.18(-2.62%) |
Jun 19, 2020 | 6.739 | 6.936 | 6.713 | 6.802 | 1,016,869 | +0.14(+2.14%) |
Jun 18, 2020 | 6.623 | 6.766 | 6.552 | 6.659 | 493,771 | -0.08(-1.19%) |
Jun 17, 2020 | 6.775 | 6.847 | 6.623 | 6.739 | 247,792 | -0.10(-1.44%) |
Jun 16, 2020 | 6.963 | 7.096 | 6.775 | 6.838 | 247,025 | +0.03(+0.39%) |
Jun 15, 2020 | 6.570 | 6.864 | 6.490 | 6.811 | 603,259 | +0.04(+0.66%) |
Jun 12, 2020 | 6.989 | 7.096 | 6.570 | 6.766 | 405,089 | +0.02(+0.26%) |
Jun 11, 2020 | 6.927 | 7.061 | 6.614 | 6.748 | 489,099 | -0.46(-6.44%) |
Jun 10, 2020 | 7.543 | 7.543 | 7.105 | 7.213 | 340,609 | -0.43(-5.61%) |
Jun 09, 2020 | 7.909 | 7.909 | 7.436 | 7.641 | 373,300 | -0.38(-4.78%) |
Jun 08, 2020 | 7.614 | 8.069 | 7.605 | 8.025 | 3,389,972 | +0.43(+5.64%) |
Jun 05, 2020 | 7.061 | 7.712 | 7.043 | 7.596 | 700,953 | +0.62(+8.82%) |
Jun 04, 2020 | 6.918 | 6.998 | 6.748 | 6.980 | 328,818 | +0.06(+0.90%) |
Jun 03, 2020 | 6.695 | 7.043 | 6.659 | 6.918 | 469,100 | +0.27(+4.03%) |
Jun 02, 2020 | 6.650 | 6.722 | 6.498 | 6.650 | 381,561 | +0.07(+1.09%) |