Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.530 | 8.770 | 8.280 | 8.460 | 5,264,843 | +0.11(+1.32%) |
Aug 28, 2020 | 8.400 | 8.505 | 8.275 | 8.350 | 6,800,300 | +0.10(+1.21%) |
Aug 27, 2020 | 8.470 | 8.550 | 7.960 | 8.250 | 5,431,432 | -0.09(-1.08%) |
Aug 26, 2020 | 7.850 | 8.460 | 7.850 | 8.340 | 5,291,792 | +0.33(+4.12%) |
Aug 25, 2020 | 8.170 | 8.220 | 7.730 | 8.010 | 4,567,481 | -0.18(-2.20%) |
Aug 24, 2020 | 8.400 | 8.445 | 8.070 | 8.190 | 3,040,230 | -0.14(-1.68%) |
Aug 21, 2020 | 8.360 | 8.430 | 8.140 | 8.330 | 4,189,800 | -0.24(-2.80%) |
Aug 20, 2020 | 8.180 | 8.610 | 8.150 | 8.570 | 4,410,564 | +0.29(+3.50%) |
Aug 19, 2020 | 8.460 | 8.560 | 8.200 | 8.280 | 4,694,303 | -0.35(-4.06%) |
Aug 18, 2020 | 9.010 | 9.010 | 8.460 | 8.630 | 4,970,306 | -0.12(-1.37%) |
Aug 17, 2020 | 8.630 | 8.800 | 8.510 | 8.750 | 4,484,554 | +0.49(+5.93%) |
Aug 14, 2020 | 8.190 | 8.260 | 7.920 | 8.260 | 4,211,200 | +0.02(+0.24%) |
Aug 13, 2020 | 7.890 | 8.380 | 7.790 | 8.240 | 5,146,719 | +0.53(+6.87%) |
Aug 12, 2020 | 7.930 | 8.020 | 7.700 | 7.710 | 5,906,778 | -0.03(-0.39%) |
Aug 11, 2020 | 7.940 | 8.160 | 7.670 | 7.740 | 7,899,543 | -0.87(-10.10%) |
Aug 10, 2020 | 8.750 | 8.970 | 8.545 | 8.610 | 4,600,300 | +0.02(+0.23%) |
Aug 07, 2020 | 8.520 | 8.690 | 8.240 | 8.590 | 6,641,800 | -0.19(-2.16%) |
Aug 06, 2020 | 9.200 | 9.240 | 8.630 | 8.780 | 7,206,198 | -0.17(-1.90%) |
Aug 05, 2020 | 8.990 | 9.250 | 8.610 | 8.950 | 10,752,613 | +0.37(+4.31%) |
Aug 04, 2020 | 7.950 | 8.610 | 7.840 | 8.580 | 7,896,821 | +0.74(+9.44%) |
Aug 03, 2020 | 7.910 | 7.970 | 7.680 | 7.840 | 5,563,212 | -0.09(-1.13%) |
Jul 31, 2020 | 8.070 | 8.130 | 7.710 | 7.930 | 8,149,900 | +0.05(+0.63%) |
Jul 30, 2020 | 8.100 | 8.250 | 7.720 | 7.880 | 7,346,702 | -0.55(-6.52%) |
Jul 29, 2020 | 8.300 | 8.610 | 8.050 | 8.430 | 10,806,562 | +0.16(+1.93%) |
Jul 28, 2020 | 8.000 | 8.500 | 7.940 | 8.270 | 7,728,312 | +0.03(+0.36%) |
Jul 27, 2020 | 8.000 | 8.400 | 7.950 | 8.240 | 14,584,561 | +0.73(+9.72%) |
Jul 24, 2020 | 7.520 | 7.700 | 7.390 | 7.510 | 6,322,600 | +0.05(+0.67%) |
Jul 23, 2020 | 7.520 | 7.740 | 7.170 | 7.460 | 14,988,597 | -0.33(-4.24%) |
Jul 22, 2020 | 7.440 | 7.920 | 7.280 | 7.790 | 12,631,735 | +0.46(+6.28%) |
Jul 21, 2020 | 7.340 | 7.660 | 7.070 | 7.330 | 14,627,362 | +0.46(+6.70%) |
Jul 20, 2020 | 6.570 | 6.910 | 6.440 | 6.870 | 9,457,349 | +0.56(+8.87%) |
Jul 17, 2020 | 6.050 | 6.400 | 6.010 | 6.310 | 8,083,000 | +0.39(+6.59%) |
Jul 16, 2020 | 6.000 | 6.155 | 5.830 | 5.920 | 5,632,316 | -0.16(-2.63%) |
Jul 15, 2020 | 5.740 | 6.090 | 5.740 | 6.080 | 6,916,883 | +0.30(+5.19%) |
Jul 14, 2020 | 5.440 | 5.780 | 5.380 | 5.780 | 6,502,913 | +0.32(+5.86%) |
Jul 13, 2020 | 5.910 | 5.950 | 5.420 | 5.460 | 9,793,544 | -0.23(-4.04%) |
Jul 10, 2020 | 5.660 | 5.865 | 5.600 | 5.690 | 5,492,400 | +0.02(+0.35%) |
Jul 09, 2020 | 5.630 | 5.850 | 5.440 | 5.670 | 11,711,874 | +0.23(+4.23%) |
Jul 08, 2020 | 5.330 | 5.570 | 5.200 | 5.440 | 11,418,930 | +0.27(+5.22%) |
Jul 07, 2020 | 4.820 | 5.270 | 4.810 | 5.170 | 7,156,655 | +0.24(+4.87%) |
Jul 06, 2020 | 4.990 | 5.050 | 4.800 | 4.930 | 4,346,518 | +0.08(+1.65%) |
Jul 02, 2020 | 4.960 | 5.080 | 4.820 | 4.850 | 5,025,100 | -0.16(-3.19%) |
Jul 01, 2020 | 5.070 | 5.080 | 4.660 | 5.010 | 8,576,199 | -0.07(-1.38%) |
Jun 30, 2020 | 4.750 | 5.170 | 4.690 | 5.080 | 9,792,744 | +0.29(+6.05%) |
Jun 29, 2020 | 4.680 | 4.820 | 4.550 | 4.790 | 4,509,418 | +0.15(+3.23%) |
Jun 26, 2020 | 4.600 | 4.720 | 4.420 | 4.640 | 6,075,900 | -0.05(-1.07%) |
Jun 25, 2020 | 4.620 | 4.710 | 4.490 | 4.690 | 4,706,631 | +0.06(+1.30%) |
Jun 24, 2020 | 4.750 | 4.890 | 4.540 | 4.630 | 6,980,354 | -0.23(-4.73%) |
Jun 23, 2020 | 4.970 | 5.140 | 4.810 | 4.860 | 6,857,118 | +0.03(+0.62%) |
Jun 22, 2020 | 4.660 | 5.060 | 4.650 | 4.830 | 11,338,113 | +0.39(+8.78%) |
Jun 19, 2020 | 4.540 | 4.830 | 4.410 | 4.440 | 16,284,600 | +0.04(+0.91%) |
Jun 18, 2020 | 4.590 | 4.660 | 4.330 | 4.400 | 8,211,220 | -0.26(-5.58%) |
Jun 17, 2020 | 4.820 | 4.900 | 4.600 | 4.660 | 4,798,686 | -0.16(-3.32%) |
Jun 16, 2020 | 5.100 | 5.150 | 4.750 | 4.820 | 6,337,397 | -0.22(-4.37%) |
Jun 15, 2020 | 4.670 | 5.105 | 4.490 | 5.040 | 5,507,490 | +0.12(+2.44%) |
Jun 12, 2020 | 5.100 | 5.165 | 4.760 | 4.920 | 7,331,900 | -0.03(-0.61%) |
Jun 11, 2020 | 5.530 | 5.640 | 4.870 | 4.950 | 9,118,252 | -0.69(-12.23%) |
Jun 10, 2020 | 5.380 | 5.660 | 5.050 | 5.640 | 11,681,193 | +0.37(+7.02%) |
Jun 09, 2020 | 5.330 | 5.610 | 5.260 | 5.270 | 4,996,365 | -0.03(-0.57%) |
Jun 08, 2020 | 5.290 | 5.430 | 5.165 | 5.300 | 4,453,499 | +0.04(+0.76%) |
Jun 05, 2020 | 5.080 | 5.295 | 4.840 | 5.260 | 9,194,400 | -0.01(-0.19%) |
Jun 04, 2020 | 5.320 | 5.400 | 5.100 | 5.270 | 5,274,518 | +0.06(+1.15%) |
Jun 03, 2020 | 5.290 | 5.460 | 5.100 | 5.210 | 6,939,872 | -0.21(-3.87%) |
Jun 02, 2020 | 5.940 | 6.010 | 5.350 | 5.420 | 8,092,054 | -0.53(-8.91%) |