Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.432 | 6.448 | 6.302 | 6.330 | 975,839 | -0.12(-1.83%) |
Aug 28, 2020 | 6.511 | 6.511 | 6.377 | 6.448 | 383,992 | -0.02(-0.24%) |
Aug 27, 2020 | 6.448 | 6.629 | 6.448 | 6.463 | 335,240 | +0.00(+0.00%) |
Aug 26, 2020 | 6.558 | 6.629 | 6.448 | 6.463 | 358,680 | -0.14(-2.15%) |
Aug 25, 2020 | 6.511 | 6.668 | 6.479 | 6.605 | 322,534 | +0.09(+1.45%) |
Aug 24, 2020 | 6.495 | 6.511 | 6.377 | 6.511 | 409,976 | +0.02(+0.24%) |
Aug 21, 2020 | 6.495 | 6.503 | 6.345 | 6.495 | 502,886 | +0.01(+0.12%) |
Aug 20, 2020 | 6.511 | 6.668 | 6.479 | 6.487 | 623,777 | -0.12(-1.79%) |
Aug 19, 2020 | 6.770 | 6.802 | 6.526 | 6.605 | 295,033 | -0.16(-2.33%) |
Aug 18, 2020 | 7.030 | 7.030 | 6.715 | 6.763 | 261,563 | -0.31(-4.34%) |
Aug 17, 2020 | 7.117 | 7.172 | 6.995 | 7.070 | 241,880 | +0.00(+0.00%) |
Aug 14, 2020 | 7.062 | 7.235 | 6.991 | 7.070 | 349,060 | -0.03(-0.44%) |
Aug 13, 2020 | 7.266 | 7.377 | 7.093 | 7.101 | 275,446 | -0.24(-3.22%) |
Aug 12, 2020 | 7.432 | 7.479 | 7.203 | 7.337 | 304,736 | -0.07(-0.96%) |
Aug 11, 2020 | 7.566 | 7.707 | 7.377 | 7.408 | 325,576 | -0.03(-0.42%) |
Aug 10, 2020 | 7.243 | 7.558 | 7.172 | 7.440 | 281,230 | +0.20(+2.72%) |
Aug 07, 2020 | 6.967 | 7.251 | 6.944 | 7.243 | 262,684 | +0.20(+2.79%) |
Aug 06, 2020 | 6.833 | 7.188 | 6.833 | 7.046 | 387,930 | +0.24(+3.59%) |
Aug 05, 2020 | 6.928 | 6.928 | 6.673 | 6.802 | 407,957 | -0.05(-0.69%) |
Aug 04, 2020 | 6.542 | 6.904 | 6.542 | 6.849 | 260,992 | +0.31(+4.69%) |
Aug 03, 2020 | 6.810 | 6.896 | 6.479 | 6.542 | 396,378 | -0.27(-3.93%) |
Jul 31, 2020 | 7.085 | 7.093 | 6.731 | 6.810 | 496,027 | -0.37(-5.15%) |
Jul 30, 2020 | 7.337 | 7.345 | 7.133 | 7.180 | 259,032 | -0.31(-4.10%) |
Jul 29, 2020 | 7.503 | 7.581 | 7.314 | 7.487 | 280,045 | -0.04(-0.52%) |
Jul 28, 2020 | 7.164 | 7.550 | 7.164 | 7.526 | 320,847 | +0.29(+4.03%) |
Jul 27, 2020 | 7.455 | 7.519 | 7.070 | 7.235 | 398,687 | -0.26(-3.47%) |
Jul 24, 2020 | 7.652 | 7.731 | 7.463 | 7.495 | 261,795 | -0.13(-1.65%) |
Jul 23, 2020 | 7.660 | 7.754 | 7.581 | 7.621 | 319,398 | -0.06(-0.72%) |
Jul 22, 2020 | 7.503 | 7.758 | 7.503 | 7.676 | 324,857 | +0.16(+2.09%) |
Jul 21, 2020 | 7.455 | 7.668 | 7.455 | 7.518 | 358,284 | +0.06(+0.84%) |
Jul 20, 2020 | 7.503 | 7.562 | 7.408 | 7.455 | 499,164 | -0.09(-1.25%) |
Jul 17, 2020 | 7.487 | 7.676 | 7.471 | 7.550 | 309,429 | +0.05(+0.63%) |
Jul 16, 2020 | 7.495 | 7.573 | 7.440 | 7.503 | 344,980 | -0.06(-0.83%) |
Jul 15, 2020 | 7.589 | 7.723 | 7.510 | 7.566 | 488,703 | +0.09(+1.26%) |
Jul 14, 2020 | 7.384 | 7.628 | 7.384 | 7.471 | 422,392 | +0.05(+0.64%) |
Jul 13, 2020 | 7.495 | 7.581 | 7.392 | 7.424 | 488,554 | -0.05(-0.63%) |
Jul 10, 2020 | 7.148 | 7.510 | 7.148 | 7.471 | 708,410 | +0.22(+3.04%) |
Jul 09, 2020 | 7.495 | 7.526 | 7.148 | 7.251 | 577,394 | -0.22(-2.95%) |
Jul 08, 2020 | 7.556 | 7.649 | 7.370 | 7.471 | 634,714 | -0.10(-1.33%) |
Jul 07, 2020 | 7.696 | 7.711 | 7.471 | 7.572 | 475,346 | -0.18(-2.30%) |
Jul 06, 2020 | 7.921 | 7.998 | 7.704 | 7.750 | 366,552 | -0.01(-0.10%) |
Jul 02, 2020 | 7.975 | 7.983 | 7.742 | 7.758 | 256,514 | -0.01(-0.10%) |
Jul 01, 2020 | 7.797 | 7.936 | 7.634 | 7.766 | 424,831 | -0.03(-0.40%) |
Jun 30, 2020 | 7.773 | 7.905 | 7.704 | 7.797 | 426,402 | -0.02(-0.30%) |
Jun 29, 2020 | 7.952 | 7.983 | 7.711 | 7.820 | 455,916 | -0.03(-0.39%) |
Jun 26, 2020 | 7.580 | 7.859 | 7.394 | 7.851 | 1,849,793 | +0.21(+2.74%) |
Jun 25, 2020 | 7.370 | 7.657 | 7.363 | 7.642 | 505,628 | +0.22(+2.92%) |
Jun 24, 2020 | 7.518 | 7.580 | 7.153 | 7.425 | 747,774 | -0.25(-3.23%) |
Jun 23, 2020 | 7.828 | 7.882 | 7.494 | 7.673 | 495,262 | -0.12(-1.49%) |
Jun 22, 2020 | 7.657 | 7.843 | 7.541 | 7.789 | 449,817 | +0.07(+0.90%) |
Jun 19, 2020 | 8.107 | 8.184 | 7.649 | 7.719 | 2,594,820 | -0.37(-4.60%) |
Jun 18, 2020 | 7.882 | 8.161 | 7.812 | 8.091 | 562,685 | +0.09(+1.16%) |
Jun 17, 2020 | 8.262 | 8.296 | 7.952 | 7.998 | 408,306 | -0.27(-3.28%) |
Jun 16, 2020 | 8.339 | 8.417 | 8.091 | 8.269 | 531,231 | +0.29(+3.69%) |
Jun 15, 2020 | 7.456 | 8.006 | 7.440 | 7.975 | 978,795 | +0.22(+2.80%) |
Jun 12, 2020 | 7.835 | 7.866 | 7.508 | 7.758 | 582,189 | +0.28(+3.73%) |
Jun 11, 2020 | 7.657 | 7.781 | 7.378 | 7.479 | 625,682 | -0.54(-6.76%) |
Jun 10, 2020 | 8.331 | 8.331 | 7.913 | 8.021 | 536,978 | -0.17(-2.08%) |
Jun 09, 2020 | 8.378 | 8.440 | 8.091 | 8.192 | 317,734 | -0.43(-4.95%) |
Jun 08, 2020 | 8.269 | 8.641 | 8.184 | 8.618 | 490,237 | +0.50(+6.11%) |
Jun 05, 2020 | 8.215 | 8.448 | 8.099 | 8.122 | 692,640 | +0.16(+2.04%) |
Jun 04, 2020 | 7.866 | 7.983 | 7.657 | 7.959 | 420,964 | +0.09(+1.18%) |
Jun 03, 2020 | 7.665 | 7.983 | 7.626 | 7.866 | 726,161 | +0.33(+4.42%) |
Jun 02, 2020 | 7.378 | 7.673 | 7.308 | 7.533 | 575,659 | +0.22(+3.08%) |