Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.224 | 8.224 | 7.949 | 7.949 | 881,133 | -0.24(-2.93%) |
Aug 28, 2020 | 7.932 | 8.215 | 7.807 | 8.189 | 1,102,456 | +0.34(+4.29%) |
Aug 27, 2020 | 7.932 | 7.945 | 7.621 | 7.852 | 1,219,732 | +0.02(+0.23%) |
Aug 26, 2020 | 7.772 | 7.905 | 7.674 | 7.834 | 1,491,720 | +0.05(+0.68%) |
Aug 25, 2020 | 7.869 | 7.923 | 7.621 | 7.781 | 1,135,101 | -0.01(-0.11%) |
Aug 24, 2020 | 7.665 | 7.807 | 7.603 | 7.790 | 1,087,011 | +0.24(+3.17%) |
Aug 21, 2020 | 7.603 | 7.657 | 7.470 | 7.550 | 1,722,497 | -0.17(-2.18%) |
Aug 20, 2020 | 7.461 | 7.781 | 7.408 | 7.719 | 691,880 | +0.09(+1.16%) |
Aug 19, 2020 | 7.639 | 7.816 | 7.515 | 7.630 | 593,249 | -0.01(-0.12%) |
Aug 18, 2020 | 7.861 | 7.958 | 7.612 | 7.639 | 550,406 | -0.31(-3.91%) |
Aug 17, 2020 | 8.207 | 8.402 | 7.932 | 7.949 | 878,770 | -0.13(-1.65%) |
Aug 14, 2020 | 7.994 | 8.157 | 7.950 | 8.082 | 794,493 | +0.02(+0.22%) |
Aug 13, 2020 | 8.241 | 8.254 | 7.994 | 8.065 | 788,943 | -0.21(-2.55%) |
Aug 12, 2020 | 8.364 | 8.391 | 8.162 | 8.276 | 776,201 | +0.16(+1.95%) |
Aug 11, 2020 | 8.285 | 8.523 | 8.030 | 8.118 | 2,380,780 | +0.01(+0.11%) |
Aug 10, 2020 | 7.968 | 8.153 | 7.884 | 8.109 | 2,248,887 | +0.21(+2.68%) |
Aug 07, 2020 | 7.519 | 7.897 | 7.519 | 7.897 | 1,819,213 | +0.27(+3.58%) |
Aug 06, 2020 | 7.739 | 7.880 | 7.572 | 7.625 | 1,075,160 | -0.13(-1.70%) |
Aug 05, 2020 | 7.343 | 7.915 | 7.281 | 7.757 | 3,256,055 | +0.54(+7.44%) |
Aug 04, 2020 | 6.806 | 7.220 | 6.725 | 7.220 | 2,336,605 | +0.43(+6.36%) |
Aug 03, 2020 | 6.771 | 6.977 | 6.665 | 6.788 | 1,080,816 | +0.08(+1.18%) |
Jul 31, 2020 | 6.612 | 7.189 | 6.612 | 6.709 | 2,817,697 | +0.02(+0.26%) |
Jul 30, 2020 | 6.885 | 7.008 | 6.515 | 6.691 | 2,754,016 | -0.62(-8.43%) |
Jul 29, 2020 | 6.885 | 7.396 | 6.876 | 7.308 | 1,571,545 | +0.45(+6.55%) |
Jul 28, 2020 | 7.096 | 7.176 | 6.823 | 6.859 | 810,546 | -0.23(-3.23%) |
Jul 27, 2020 | 6.665 | 7.105 | 6.612 | 7.088 | 940,132 | +0.40(+5.92%) |
Jul 24, 2020 | 6.744 | 6.882 | 6.630 | 6.691 | 841,061 | -0.05(-0.78%) |
Jul 23, 2020 | 6.577 | 6.779 | 6.542 | 6.744 | 941,596 | +0.10(+1.46%) |
Jul 22, 2020 | 6.647 | 6.665 | 6.426 | 6.647 | 1,107,568 | -0.10(-1.44%) |
Jul 21, 2020 | 6.322 | 6.859 | 6.304 | 6.744 | 1,729,049 | +0.56(+9.12%) |
Jul 20, 2020 | 6.392 | 6.498 | 6.172 | 6.181 | 1,089,220 | -0.30(-4.62%) |
Jul 17, 2020 | 6.445 | 6.586 | 6.392 | 6.480 | 713,851 | +0.05(+0.82%) |
Jul 16, 2020 | 6.462 | 6.555 | 6.330 | 6.427 | 725,141 | -0.09(-1.35%) |
Jul 15, 2020 | 6.533 | 6.647 | 6.322 | 6.515 | 1,697,303 | +0.21(+3.35%) |
Jul 14, 2020 | 6.005 | 6.339 | 5.930 | 6.304 | 881,307 | +0.26(+4.22%) |
Jul 13, 2020 | 6.304 | 6.339 | 6.022 | 6.049 | 1,143,494 | -0.11(-1.72%) |
Jul 10, 2020 | 5.934 | 6.225 | 5.864 | 6.154 | 1,095,140 | +0.20(+3.40%) |
Jul 09, 2020 | 6.462 | 6.471 | 5.811 | 5.952 | 1,742,923 | -0.58(-8.89%) |
Jul 08, 2020 | 6.612 | 6.665 | 6.383 | 6.533 | 1,517,728 | -0.07(-1.07%) |
Jul 07, 2020 | 6.524 | 6.643 | 6.480 | 6.603 | 1,607,023 | -0.06(-0.92%) |
Jul 06, 2020 | 6.603 | 6.718 | 6.436 | 6.665 | 1,437,986 | +0.21(+3.27%) |
Jul 02, 2020 | 6.251 | 6.612 | 6.154 | 6.454 | 1,097,866 | +0.42(+7.01%) |
Jul 01, 2020 | 6.313 | 6.418 | 5.890 | 6.031 | 1,582,277 | -0.33(-5.12%) |
Jun 30, 2020 | 6.093 | 6.381 | 6.093 | 6.357 | 966,188 | +0.17(+2.70%) |
Jun 29, 2020 | 5.846 | 6.330 | 5.820 | 6.189 | 1,144,104 | +0.41(+7.16%) |
Jun 26, 2020 | 6.110 | 6.119 | 5.723 | 5.776 | 2,429,934 | -0.46(-7.34%) |
Jun 25, 2020 | 5.943 | 6.242 | 5.802 | 6.233 | 1,035,198 | +0.21(+3.51%) |
Jun 24, 2020 | 6.348 | 6.374 | 5.952 | 6.022 | 1,275,037 | -0.37(-5.79%) |
Jun 23, 2020 | 6.929 | 6.929 | 6.383 | 6.392 | 1,055,489 | -0.33(-4.85%) |
Jun 22, 2020 | 6.410 | 6.784 | 6.361 | 6.718 | 1,283,926 | +0.23(+3.53%) |
Jun 19, 2020 | 6.568 | 6.766 | 6.313 | 6.489 | 1,717,900 | +0.11(+1.66%) |
Jun 18, 2020 | 6.577 | 6.819 | 6.374 | 6.383 | 1,348,689 | -0.33(-4.86%) |
Jun 17, 2020 | 6.832 | 6.982 | 6.656 | 6.709 | 1,168,691 | -0.15(-2.18%) |
Jun 16, 2020 | 6.999 | 7.074 | 6.634 | 6.859 | 1,425,634 | +0.32(+4.85%) |
Jun 15, 2020 | 5.908 | 6.643 | 5.811 | 6.542 | 1,688,480 | +0.26(+4.06%) |
Jun 12, 2020 | 6.357 | 6.498 | 6.101 | 6.286 | 1,554,117 | +0.34(+5.78%) |
Jun 11, 2020 | 6.454 | 6.638 | 5.925 | 5.943 | 1,429,740 | -1.07(-15.31%) |
Jun 10, 2020 | 7.466 | 7.519 | 6.999 | 7.017 | 1,167,374 | -0.52(-6.89%) |
Jun 09, 2020 | 7.492 | 7.695 | 7.396 | 7.537 | 1,176,639 | -0.22(-2.84%) |
Jun 08, 2020 | 7.686 | 7.933 | 7.581 | 7.757 | 1,445,897 | +0.31(+4.14%) |
Jun 05, 2020 | 7.528 | 7.950 | 7.404 | 7.448 | 1,971,865 | +0.51(+7.36%) |
Jun 04, 2020 | 6.304 | 6.982 | 6.304 | 6.938 | 1,430,058 | +0.53(+8.24%) |
Jun 03, 2020 | 6.374 | 6.480 | 6.291 | 6.410 | 1,243,575 | +0.20(+3.26%) |
Jun 02, 2020 | 6.295 | 6.401 | 6.172 | 6.207 | 1,099,282 | +0.04(+0.57%) |