Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.336 | 7.451 | 7.246 | 7.270 | 17,099,412 | -0.01(-0.11%) |
Aug 28, 2020 | 7.098 | 7.373 | 7.049 | 7.279 | 16,745,333 | +0.35(+5.08%) |
Aug 27, 2020 | 7.254 | 7.254 | 6.820 | 6.927 | 21,013,972 | -0.23(-3.20%) |
Aug 26, 2020 | 6.886 | 7.148 | 6.877 | 7.156 | 19,006,506 | +0.16(+2.22%) |
Aug 25, 2020 | 6.976 | 7.000 | 6.804 | 7.000 | 14,880,880 | +0.04(+0.59%) |
Aug 24, 2020 | 7.172 | 7.189 | 6.918 | 6.959 | 15,352,047 | -0.12(-1.73%) |
Aug 21, 2020 | 7.164 | 7.189 | 6.967 | 7.082 | 13,156,655 | -0.22(-3.03%) |
Aug 20, 2020 | 7.172 | 7.369 | 7.123 | 7.303 | 15,794,891 | +0.06(+0.79%) |
Aug 19, 2020 | 7.442 | 7.557 | 7.180 | 7.246 | 18,777,584 | -0.29(-3.91%) |
Aug 18, 2020 | 7.868 | 7.893 | 7.459 | 7.541 | 22,210,146 | -0.07(-0.97%) |
Aug 17, 2020 | 7.451 | 7.704 | 7.385 | 7.614 | 26,252,338 | +0.48(+6.77%) |
Aug 14, 2020 | 7.205 | 7.238 | 7.033 | 7.131 | 16,703,562 | -0.08(-1.14%) |
Aug 13, 2020 | 7.082 | 7.287 | 7.066 | 7.213 | 19,438,072 | +0.24(+3.40%) |
Aug 12, 2020 | 7.213 | 7.246 | 6.967 | 6.976 | 21,954,800 | -0.02(-0.23%) |
Aug 11, 2020 | 7.025 | 7.369 | 6.877 | 6.992 | 36,960,996 | -0.64(-8.37%) |
Aug 10, 2020 | 7.762 | 8.024 | 7.622 | 7.631 | 16,032,287 | -0.07(-0.96%) |
Aug 07, 2020 | 7.819 | 7.901 | 7.614 | 7.704 | 23,604,640 | -0.29(-3.59%) |
Aug 06, 2020 | 8.269 | 8.277 | 7.893 | 7.991 | 27,603,846 | -0.09(-1.11%) |
Aug 05, 2020 | 8.089 | 8.351 | 7.966 | 8.081 | 38,238,004 | +0.17(+2.17%) |
Aug 04, 2020 | 7.598 | 7.925 | 7.483 | 7.909 | 23,051,416 | +0.31(+4.09%) |
Aug 03, 2020 | 7.688 | 7.745 | 7.385 | 7.598 | 20,123,064 | -0.07(-0.96%) |
Jul 31, 2020 | 7.295 | 7.680 | 7.246 | 7.672 | 25,395,682 | +0.56(+7.83%) |
Jul 30, 2020 | 7.058 | 7.270 | 6.935 | 7.115 | 20,641,066 | -0.11(-1.47%) |
Jul 29, 2020 | 7.229 | 7.320 | 6.967 | 7.221 | 28,347,660 | +0.03(+0.46%) |
Jul 28, 2020 | 7.000 | 7.221 | 6.894 | 7.189 | 17,810,014 | +0.06(+0.80%) |
Jul 27, 2020 | 7.221 | 7.360 | 7.041 | 7.131 | 31,842,344 | +0.24(+3.44%) |
Jul 24, 2020 | 6.836 | 6.927 | 6.787 | 6.894 | 17,846,046 | +0.13(+1.94%) |
Jul 23, 2020 | 6.951 | 7.033 | 6.615 | 6.763 | 24,384,832 | -0.18(-2.59%) |
Jul 22, 2020 | 7.017 | 7.049 | 6.861 | 6.943 | 20,095,212 | +0.06(+0.83%) |
Jul 21, 2020 | 6.869 | 7.008 | 6.771 | 6.886 | 23,728,352 | +0.18(+2.69%) |
Jul 20, 2020 | 6.550 | 6.755 | 6.517 | 6.705 | 16,713,924 | +0.25(+3.93%) |
Jul 17, 2020 | 6.288 | 6.476 | 6.247 | 6.452 | 15,342,815 | +0.25(+3.96%) |
Jul 16, 2020 | 6.239 | 6.353 | 6.141 | 6.206 | 14,100,601 | -0.07(-1.04%) |
Jul 15, 2020 | 6.272 | 6.288 | 6.083 | 6.272 | 16,097,851 | -0.06(-0.91%) |
Jul 14, 2020 | 5.977 | 6.337 | 5.952 | 6.329 | 19,751,520 | +0.32(+5.31%) |
Jul 13, 2020 | 6.353 | 6.434 | 5.977 | 6.010 | 20,278,260 | -0.24(-3.80%) |
Jul 10, 2020 | 6.296 | 6.321 | 6.149 | 6.247 | 14,747,633 | -0.03(-0.52%) |
Jul 09, 2020 | 6.296 | 6.370 | 6.091 | 6.280 | 21,179,142 | +0.07(+1.05%) |
Jul 08, 2020 | 6.181 | 6.296 | 6.120 | 6.214 | 22,944,280 | +0.13(+2.15%) |
Jul 07, 2020 | 5.944 | 6.132 | 5.920 | 6.083 | 18,332,936 | +0.13(+2.20%) |
Jul 06, 2020 | 5.911 | 6.026 | 5.846 | 5.952 | 18,300,804 | +0.08(+1.39%) |
Jul 02, 2020 | 5.862 | 6.001 | 5.829 | 5.870 | 22,404,750 | -0.02(-0.42%) |
Jul 01, 2020 | 5.903 | 5.920 | 5.731 | 5.895 | 16,592,962 | -0.02(-0.28%) |
Jun 30, 2020 | 5.739 | 6.001 | 5.674 | 5.911 | 24,319,670 | +0.16(+2.85%) |
Jun 29, 2020 | 5.641 | 5.780 | 5.584 | 5.748 | 22,470,708 | +0.11(+2.03%) |
Jun 26, 2020 | 5.412 | 5.682 | 5.371 | 5.633 | 21,335,182 | +0.16(+2.84%) |
Jun 25, 2020 | 5.461 | 5.486 | 5.322 | 5.477 | 16,524,972 | -0.02(-0.30%) |
Jun 24, 2020 | 5.535 | 5.641 | 5.387 | 5.494 | 22,083,930 | -0.11(-1.90%) |
Jun 23, 2020 | 5.633 | 5.690 | 5.551 | 5.600 | 21,615,320 | +0.04(+0.74%) |
Jun 22, 2020 | 5.396 | 5.731 | 5.379 | 5.559 | 27,627,238 | +0.32(+6.09%) |
Jun 19, 2020 | 5.183 | 5.396 | 5.117 | 5.240 | 23,718,840 | +0.15(+2.89%) |
Jun 18, 2020 | 5.109 | 5.232 | 5.076 | 5.093 | 12,524,925 | -0.07(-1.27%) |
Jun 17, 2020 | 5.134 | 5.265 | 5.109 | 5.158 | 13,837,872 | +0.02(+0.48%) |
Jun 16, 2020 | 5.355 | 5.428 | 5.093 | 5.134 | 26,178,082 | -0.19(-3.54%) |
Jun 15, 2020 | 4.912 | 5.371 | 4.814 | 5.322 | 25,824,648 | +0.25(+5.01%) |
Jun 12, 2020 | 5.199 | 5.256 | 5.020 | 5.068 | 20,576,578 | -0.03(-0.64%) |
Jun 11, 2020 | 5.436 | 5.502 | 4.986 | 5.101 | 34,688,616 | -0.34(-6.17%) |
Jun 10, 2020 | 5.199 | 5.445 | 5.019 | 5.436 | 26,643,280 | +0.33(+6.41%) |
Jun 09, 2020 | 5.199 | 5.215 | 5.084 | 5.109 | 16,179,738 | +0.05(+0.97%) |
Jun 08, 2020 | 5.093 | 5.158 | 4.994 | 5.060 | 19,681,542 | -0.03(-0.64%) |
Jun 05, 2020 | 4.929 | 5.093 | 4.904 | 5.093 | 22,820,266 | -0.08(-1.58%) |
Jun 04, 2020 | 5.215 | 5.224 | 5.052 | 5.174 | 32,427,490 | +0.13(+2.60%) |
Jun 03, 2020 | 5.125 | 5.150 | 4.937 | 5.043 | 27,169,066 | -0.17(-3.30%) |
Jun 02, 2020 | 5.567 | 5.567 | 5.199 | 5.215 | 26,683,222 | -0.33(-5.91%) |