Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.090 | 7.120 | 7.050 | 7.080 | 498,700 | -0.34(-4.58%) |
Aug 28, 2020 | 7.360 | 7.435 | 7.332 | 7.420 | 356,100 | -0.07(-0.93%) |
Aug 27, 2020 | 7.500 | 7.520 | 7.430 | 7.490 | 495,300 | -0.44(-5.55%) |
Aug 26, 2020 | 7.930 | 7.930 | 7.890 | 7.930 | 288,382 | -0.03(-0.38%) |
Aug 25, 2020 | 7.940 | 7.960 | 7.910 | 7.960 | 418,855 | -0.14(-1.73%) |
Aug 24, 2020 | 8.120 | 8.125 | 8.040 | 8.100 | 744,252 | -0.05(-0.61%) |
Aug 21, 2020 | 8.120 | 8.160 | 8.080 | 8.150 | 690,900 | +0.22(+2.77%) |
Aug 20, 2020 | 7.850 | 7.950 | 7.850 | 7.930 | 757,642 | +0.25(+3.26%) |
Aug 19, 2020 | 7.810 | 7.810 | 7.590 | 7.680 | 765,364 | -0.59(-7.13%) |
Aug 18, 2020 | 8.260 | 8.330 | 8.190 | 8.270 | 1,178,033 | +0.82(+11.01%) |
Aug 17, 2020 | 7.550 | 7.580 | 7.410 | 7.450 | 930,018 | -0.15(-1.97%) |
Aug 14, 2020 | 7.620 | 7.720 | 7.535 | 7.600 | 1,438,000 | +0.24(+3.26%) |
Aug 13, 2020 | 7.270 | 7.690 | 7.260 | 7.360 | 1,894,521 | +1.15(+18.52%) |
Aug 12, 2020 | 5.950 | 6.210 | 5.950 | 6.210 | 460,911 | +0.39(+6.70%) |
Aug 11, 2020 | 5.880 | 5.890 | 5.820 | 5.820 | 269,108 | +0.08(+1.39%) |
Aug 10, 2020 | 5.720 | 5.765 | 5.710 | 5.740 | 315,700 | +0.12(+2.14%) |
Aug 07, 2020 | 5.560 | 5.630 | 5.550 | 5.620 | 268,300 | -0.02(-0.35%) |
Aug 06, 2020 | 5.680 | 5.690 | 5.610 | 5.640 | 477,490 | -0.18(-3.09%) |
Aug 05, 2020 | 5.890 | 5.890 | 5.793 | 5.820 | 436,370 | +0.18(+3.19%) |
Aug 04, 2020 | 5.600 | 5.650 | 5.600 | 5.640 | 301,947 | +0.04(+0.71%) |
Aug 03, 2020 | 5.550 | 5.610 | 5.535 | 5.600 | 420,209 | +0.05(+0.90%) |
Jul 31, 2020 | 5.560 | 5.570 | 5.520 | 5.550 | 242,100 | +0.04(+0.73%) |
Jul 30, 2020 | 5.490 | 5.510 | 5.450 | 5.510 | 237,200 | -0.06(-1.08%) |
Jul 29, 2020 | 5.540 | 5.593 | 5.540 | 5.570 | 310,309 | +0.12(+2.20%) |
Jul 28, 2020 | 5.500 | 5.517 | 5.440 | 5.450 | 375,742 | -0.08(-1.45%) |
Jul 27, 2020 | 5.580 | 5.580 | 5.520 | 5.530 | 401,139 | -0.08(-1.43%) |
Jul 24, 2020 | 5.580 | 5.640 | 5.580 | 5.610 | 415,500 | +0.00(+0.00%) |
Jul 23, 2020 | 5.640 | 5.660 | 5.590 | 5.610 | 1,256,757 | -0.06(-1.06%) |
Jul 22, 2020 | 5.740 | 5.810 | 5.610 | 5.670 | 1,761,500 | -0.11(-1.90%) |
Jul 21, 2020 | 5.820 | 5.830 | 5.780 | 5.780 | 288,830 | -0.04(-0.69%) |
Jul 20, 2020 | 5.830 | 5.860 | 5.810 | 5.820 | 329,555 | -0.03(-0.51%) |
Jul 17, 2020 | 5.910 | 5.910 | 5.850 | 5.850 | 250,100 | -0.05(-0.85%) |
Jul 16, 2020 | 5.890 | 5.925 | 5.870 | 5.900 | 292,754 | -0.04(-0.67%) |
Jul 15, 2020 | 6.020 | 6.030 | 5.930 | 5.940 | 483,387 | -0.15(-2.46%) |
Jul 14, 2020 | 6.030 | 6.100 | 6.030 | 6.090 | 311,592 | +0.14(+2.35%) |
Jul 13, 2020 | 6.010 | 6.010 | 5.950 | 5.950 | 650,071 | -0.04(-0.67%) |
Jul 10, 2020 | 6.030 | 6.030 | 5.970 | 5.990 | 442,300 | -0.11(-1.80%) |
Jul 09, 2020 | 6.170 | 6.240 | 6.075 | 6.100 | 500,979 | -0.08(-1.29%) |
Jul 08, 2020 | 6.140 | 6.180 | 6.100 | 6.180 | 558,267 | +0.08(+1.31%) |
Jul 07, 2020 | 6.270 | 6.270 | 6.100 | 6.100 | 1,222,574 | -0.32(-4.98%) |
Jul 06, 2020 | 6.300 | 6.420 | 6.260 | 6.420 | 1,016,196 | +0.79(+14.03%) |
Jul 02, 2020 | 5.620 | 5.662 | 5.610 | 5.630 | 385,000 | +0.17(+3.11%) |
Jul 01, 2020 | 5.470 | 5.520 | 5.430 | 5.460 | 282,365 | +0.01(+0.18%) |
Jun 30, 2020 | 5.440 | 5.480 | 5.420 | 5.450 | 449,052 | -0.01(-0.18%) |
Jun 29, 2020 | 5.460 | 5.490 | 5.392 | 5.460 | 487,298 | -0.08(-1.44%) |
Jun 26, 2020 | 5.630 | 5.640 | 5.520 | 5.540 | 345,500 | -0.19(-3.32%) |
Jun 25, 2020 | 5.700 | 5.740 | 5.670 | 5.730 | 312,984 | -0.01(-0.17%) |
Jun 24, 2020 | 5.780 | 5.785 | 5.700 | 5.740 | 379,812 | -0.04(-0.69%) |
Jun 23, 2020 | 5.740 | 5.820 | 5.700 | 5.780 | 735,183 | +0.14(+2.48%) |
Jun 22, 2020 | 5.650 | 5.680 | 5.630 | 5.640 | 400,935 | -0.12(-2.08%) |
Jun 19, 2020 | 5.770 | 5.800 | 5.710 | 5.760 | 894,900 | +0.08(+1.41%) |
Jun 18, 2020 | 5.680 | 5.730 | 5.640 | 5.680 | 386,631 | -0.04(-0.70%) |
Jun 17, 2020 | 5.730 | 5.760 | 5.700 | 5.720 | 307,272 | +0.05(+0.88%) |
Jun 16, 2020 | 5.740 | 5.830 | 5.650 | 5.670 | 798,159 | +0.10(+1.80%) |
Jun 15, 2020 | 5.550 | 5.590 | 5.470 | 5.570 | 688,557 | -0.03(-0.54%) |
Jun 12, 2020 | 5.660 | 5.700 | 5.580 | 5.600 | 741,700 | -0.06(-1.06%) |
Jun 11, 2020 | 5.800 | 5.810 | 5.630 | 5.660 | 745,786 | -0.40(-6.60%) |
Jun 10, 2020 | 6.000 | 6.080 | 5.950 | 6.060 | 600,341 | +0.02(+0.33%) |
Jun 09, 2020 | 6.050 | 6.059 | 5.970 | 6.040 | 592,231 | -0.01(-0.17%) |
Jun 08, 2020 | 6.050 | 6.050 | 5.970 | 6.050 | 727,989 | -0.01(-0.17%) |
Jun 05, 2020 | 5.970 | 6.120 | 5.970 | 6.060 | 791,300 | +0.32(+5.57%) |
Jun 04, 2020 | 5.800 | 5.800 | 5.720 | 5.740 | 428,222 | -0.11(-1.88%) |
Jun 03, 2020 | 5.810 | 5.900 | 5.770 | 5.850 | 528,876 | +0.15(+2.63%) |
Jun 02, 2020 | 5.690 | 5.710 | 5.637 | 5.700 | 1,048,426 | -0.06(-1.04%) |