Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.543 | 8.550 | 8.273 | 8.352 | 25,980,628 | -0.11(-1.33%) |
Aug 28, 2020 | 8.450 | 8.508 | 8.350 | 8.465 | 13,226,800 | +0.07(+0.89%) |
Aug 27, 2020 | 8.550 | 8.550 | 8.220 | 8.390 | 29,928,472 | -0.19(-2.24%) |
Aug 26, 2020 | 8.643 | 8.705 | 8.518 | 8.582 | 15,594,904 | +0.01(+0.18%) |
Aug 25, 2020 | 8.592 | 8.615 | 8.398 | 8.568 | 23,461,680 | +0.30(+3.66%) |
Aug 24, 2020 | 8.248 | 8.363 | 8.200 | 8.265 | 19,529,876 | +0.12(+1.41%) |
Aug 21, 2020 | 8.072 | 8.203 | 7.875 | 8.150 | 45,591,200 | -0.21(-2.45%) |
Aug 20, 2020 | 8.088 | 8.385 | 7.952 | 8.355 | 38,511,740 | -0.08(-0.95%) |
Aug 19, 2020 | 8.387 | 8.512 | 8.305 | 8.435 | 19,530,440 | +0.03(+0.30%) |
Aug 18, 2020 | 8.297 | 8.523 | 8.287 | 8.410 | 18,279,692 | -0.07(-0.85%) |
Aug 17, 2020 | 8.223 | 8.527 | 8.203 | 8.482 | 21,618,984 | +0.22(+2.66%) |
Aug 14, 2020 | 8.210 | 8.305 | 8.103 | 8.262 | 21,031,200 | -0.03(-0.36%) |
Aug 13, 2020 | 8.338 | 8.425 | 8.217 | 8.293 | 17,064,096 | -0.06(-0.75%) |
Aug 12, 2020 | 8.325 | 8.463 | 8.240 | 8.355 | 30,281,084 | +0.36(+4.44%) |
Aug 11, 2020 | 8.385 | 8.422 | 7.990 | 8.000 | 31,054,728 | -0.16(-1.99%) |
Aug 10, 2020 | 8.172 | 8.270 | 8.070 | 8.162 | 24,264,400 | +0.15(+1.84%) |
Aug 07, 2020 | 8.037 | 8.053 | 7.878 | 8.015 | 23,534,800 | -0.18(-2.20%) |
Aug 06, 2020 | 8.400 | 8.425 | 8.158 | 8.195 | 23,866,528 | -0.04(-0.55%) |
Aug 05, 2020 | 8.575 | 8.680 | 8.185 | 8.240 | 31,535,676 | +0.25(+3.16%) |
Aug 04, 2020 | 7.688 | 8.180 | 7.673 | 7.987 | 28,757,632 | +0.24(+3.10%) |
Aug 03, 2020 | 7.650 | 7.907 | 7.580 | 7.747 | 23,750,840 | +0.14(+1.81%) |
Jul 31, 2020 | 7.605 | 7.660 | 7.355 | 7.610 | 23,718,000 | +0.08(+1.06%) |
Jul 30, 2020 | 7.582 | 7.585 | 7.020 | 7.530 | 46,113,964 | -0.38(-4.83%) |
Jul 29, 2020 | 7.925 | 8.005 | 7.840 | 7.912 | 16,901,364 | +0.13(+1.67%) |
Jul 28, 2020 | 7.838 | 7.885 | 7.732 | 7.782 | 17,338,792 | -0.21(-2.60%) |
Jul 27, 2020 | 7.780 | 8.060 | 7.582 | 7.990 | 33,701,660 | +0.16(+2.04%) |
Jul 24, 2020 | 7.817 | 7.875 | 7.633 | 7.830 | 21,462,000 | -0.01(-0.19%) |
Jul 23, 2020 | 7.938 | 8.125 | 7.673 | 7.845 | 26,389,240 | -0.19(-2.43%) |
Jul 22, 2020 | 7.875 | 8.110 | 7.817 | 8.040 | 18,361,536 | +0.00(+0.03%) |
Jul 21, 2020 | 8.145 | 8.283 | 7.978 | 8.037 | 28,921,980 | +0.36(+4.65%) |
Jul 20, 2020 | 7.565 | 7.753 | 7.393 | 7.680 | 20,865,480 | +0.01(+0.16%) |
Jul 17, 2020 | 7.715 | 7.750 | 7.465 | 7.668 | 16,888,000 | -0.03(-0.45%) |
Jul 16, 2020 | 7.725 | 7.860 | 7.633 | 7.702 | 15,541,660 | -0.10(-1.22%) |
Jul 15, 2020 | 7.683 | 7.902 | 7.530 | 7.798 | 28,033,992 | +0.23(+3.07%) |
Jul 14, 2020 | 7.215 | 7.670 | 7.178 | 7.565 | 25,836,336 | +0.20(+2.75%) |
Jul 13, 2020 | 7.630 | 7.707 | 7.298 | 7.362 | 25,389,272 | -0.29(-3.79%) |
Jul 10, 2020 | 7.357 | 7.713 | 7.305 | 7.652 | 24,690,800 | +0.34(+4.61%) |
Jul 09, 2020 | 7.678 | 7.692 | 7.210 | 7.315 | 34,338,224 | -0.42(-5.46%) |
Jul 08, 2020 | 7.657 | 7.787 | 7.555 | 7.737 | 24,325,092 | +0.21(+2.72%) |
Jul 07, 2020 | 7.562 | 7.750 | 7.515 | 7.532 | 21,208,532 | -0.10(-1.25%) |
Jul 06, 2020 | 7.543 | 7.785 | 7.530 | 7.628 | 26,667,872 | +0.12(+1.63%) |
Jul 02, 2020 | 7.562 | 7.685 | 7.315 | 7.505 | 39,415,200 | +0.18(+2.53%) |
Jul 01, 2020 | 7.310 | 7.410 | 7.110 | 7.320 | 35,587,904 | +0.15(+2.09%) |
Jun 30, 2020 | 7.075 | 7.430 | 7.027 | 7.170 | 35,673,992 | -0.11(-1.54%) |
Jun 29, 2020 | 7.032 | 7.383 | 6.940 | 7.282 | 32,328,476 | +0.48(+7.06%) |
Jun 26, 2020 | 6.965 | 6.987 | 6.692 | 6.803 | 36,056,000 | -0.32(-4.49%) |
Jun 25, 2020 | 6.730 | 7.150 | 6.670 | 7.122 | 39,251,112 | +0.37(+5.48%) |
Jun 24, 2020 | 7.388 | 7.505 | 6.532 | 6.753 | 62,858,508 | -0.83(-10.98%) |
Jun 23, 2020 | 7.893 | 7.960 | 7.500 | 7.585 | 47,014,140 | -0.13(-1.72%) |
Jun 22, 2020 | 7.423 | 7.747 | 7.370 | 7.718 | 35,531,988 | +0.39(+5.36%) |
Jun 19, 2020 | 7.555 | 7.657 | 6.952 | 7.325 | 63,181,200 | +0.20(+2.77%) |
Jun 18, 2020 | 6.815 | 7.202 | 6.787 | 7.128 | 40,050,400 | +0.33(+4.82%) |
Jun 17, 2020 | 6.897 | 7.045 | 6.735 | 6.800 | 37,863,748 | -0.18(-2.61%) |
Jun 16, 2020 | 7.105 | 7.312 | 6.647 | 6.982 | 69,930,416 | +0.35(+5.32%) |
Jun 15, 2020 | 5.895 | 6.695 | 5.848 | 6.630 | 54,538,204 | +0.25(+3.92%) |
Jun 12, 2020 | 6.487 | 6.580 | 6.103 | 6.380 | 49,222,000 | +0.12(+2.00%) |
Jun 11, 2020 | 6.475 | 6.660 | 6.055 | 6.255 | 84,958,072 | -1.04(-14.23%) |
Jun 10, 2020 | 7.088 | 7.617 | 6.930 | 7.293 | 72,407,624 | +0.07(+0.93%) |
Jun 09, 2020 | 6.942 | 7.357 | 6.872 | 7.225 | 50,781,372 | +0.17(+2.37%) |
Jun 08, 2020 | 7.303 | 7.385 | 7.005 | 7.058 | 69,564,080 | -0.38(-5.17%) |
Jun 05, 2020 | 7.350 | 7.572 | 7.310 | 7.442 | 62,498,000 | +0.67(+9.89%) |
Jun 04, 2020 | 6.625 | 6.912 | 6.540 | 6.772 | 51,543,380 | +0.13(+2.03%) |
Jun 03, 2020 | 6.607 | 6.910 | 6.410 | 6.638 | 80,611,552 | +0.00(+0.08%) |
Jun 02, 2020 | 6.322 | 6.655 | 6.300 | 6.633 | 54,298,692 | +0.35(+5.53%) |