Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.800 | 8.970 | 8.360 | 8.480 | 3,850,815 | -0.17(-1.97%) |
Aug 28, 2020 | 8.190 | 8.700 | 8.040 | 8.650 | 2,872,200 | +0.48(+5.88%) |
Aug 27, 2020 | 8.370 | 8.370 | 7.910 | 8.170 | 2,104,794 | +0.00(+0.00%) |
Aug 26, 2020 | 7.900 | 8.470 | 7.880 | 8.170 | 4,618,306 | +0.54(+7.08%) |
Aug 25, 2020 | 7.610 | 7.760 | 7.550 | 7.630 | 942,383 | +0.08(+1.06%) |
Aug 24, 2020 | 7.420 | 7.610 | 7.310 | 7.550 | 1,327,461 | +0.25(+3.42%) |
Aug 21, 2020 | 7.430 | 7.510 | 7.220 | 7.300 | 1,046,700 | -0.06(-0.82%) |
Aug 20, 2020 | 7.500 | 7.525 | 7.330 | 7.360 | 2,105,904 | -0.22(-2.90%) |
Aug 19, 2020 | 7.590 | 7.750 | 7.500 | 7.580 | 1,130,712 | -0.04(-0.52%) |
Aug 18, 2020 | 7.660 | 7.750 | 7.570 | 7.620 | 1,343,487 | +0.03(+0.40%) |
Aug 17, 2020 | 7.720 | 7.720 | 7.500 | 7.590 | 980,237 | -0.05(-0.65%) |
Aug 14, 2020 | 7.350 | 7.720 | 7.280 | 7.640 | 986,400 | +0.25(+3.38%) |
Aug 13, 2020 | 7.400 | 7.470 | 7.260 | 7.390 | 1,518,772 | -0.10(-1.34%) |
Aug 12, 2020 | 7.910 | 7.920 | 7.450 | 7.490 | 2,069,282 | -0.14(-1.83%) |
Aug 11, 2020 | 7.450 | 7.920 | 7.440 | 7.630 | 3,068,234 | +0.30(+4.09%) |
Aug 10, 2020 | 7.100 | 7.380 | 6.980 | 7.330 | 2,614,600 | +0.24(+3.39%) |
Aug 07, 2020 | 6.600 | 7.090 | 6.440 | 7.090 | 2,892,200 | +0.23(+3.35%) |
Aug 06, 2020 | 7.150 | 7.150 | 6.720 | 6.860 | 2,245,522 | -0.30(-4.19%) |
Aug 05, 2020 | 6.760 | 7.190 | 6.580 | 7.160 | 1,939,190 | +0.41(+6.07%) |
Aug 04, 2020 | 6.370 | 6.760 | 6.305 | 6.750 | 1,417,213 | +0.31(+4.81%) |
Aug 03, 2020 | 6.300 | 6.470 | 6.180 | 6.440 | 1,014,004 | +0.17(+2.71%) |
Jul 31, 2020 | 6.390 | 6.430 | 6.205 | 6.270 | 1,321,400 | -0.19(-2.94%) |
Jul 30, 2020 | 6.500 | 6.580 | 6.350 | 6.460 | 1,691,791 | -0.19(-2.86%) |
Jul 29, 2020 | 6.620 | 6.660 | 6.400 | 6.650 | 1,342,121 | +0.08(+1.22%) |
Jul 28, 2020 | 6.670 | 6.800 | 6.540 | 6.570 | 2,085,158 | -0.10(-1.50%) |
Jul 27, 2020 | 6.870 | 6.900 | 6.610 | 6.670 | 2,942,110 | -0.12(-1.77%) |
Jul 24, 2020 | 6.880 | 6.930 | 6.610 | 6.790 | 1,309,600 | -0.25(-3.55%) |
Jul 23, 2020 | 6.710 | 7.050 | 6.680 | 7.040 | 2,817,688 | +0.31(+4.61%) |
Jul 22, 2020 | 6.880 | 6.990 | 6.660 | 6.730 | 3,272,028 | -0.20(-2.89%) |
Jul 21, 2020 | 6.890 | 7.180 | 6.890 | 6.930 | 2,636,530 | +0.12(+1.76%) |
Jul 20, 2020 | 6.780 | 6.950 | 6.650 | 6.810 | 1,633,500 | +0.04(+0.59%) |
Jul 17, 2020 | 6.480 | 6.780 | 6.460 | 6.770 | 3,802,200 | +0.32(+4.96%) |
Jul 16, 2020 | 6.560 | 6.560 | 6.360 | 6.450 | 2,539,828 | -0.13(-1.98%) |
Jul 15, 2020 | 6.520 | 6.650 | 6.335 | 6.580 | 2,670,322 | +0.26(+4.11%) |
Jul 14, 2020 | 6.140 | 6.350 | 5.920 | 6.320 | 2,120,944 | +0.14(+2.27%) |
Jul 13, 2020 | 6.200 | 6.416 | 6.100 | 6.180 | 3,343,561 | -0.04(-0.64%) |
Jul 10, 2020 | 6.030 | 6.245 | 5.890 | 6.220 | 2,440,100 | +0.19(+3.15%) |
Jul 09, 2020 | 6.200 | 6.250 | 5.890 | 6.030 | 1,894,532 | -0.21(-3.37%) |
Jul 08, 2020 | 6.050 | 6.260 | 5.970 | 6.240 | 2,345,715 | +0.29(+4.87%) |
Jul 07, 2020 | 6.330 | 6.410 | 5.880 | 5.950 | 3,528,347 | -0.52(-8.04%) |
Jul 06, 2020 | 6.330 | 6.500 | 6.230 | 6.470 | 3,438,211 | +0.32(+5.20%) |
Jul 02, 2020 | 6.140 | 6.240 | 6.010 | 6.150 | 1,333,100 | +0.22(+3.71%) |
Jul 01, 2020 | 6.160 | 6.280 | 5.910 | 5.930 | 1,445,604 | -0.23(-3.73%) |
Jun 30, 2020 | 5.970 | 6.160 | 5.950 | 6.160 | 3,329,816 | +0.16(+2.67%) |
Jun 29, 2020 | 5.800 | 6.130 | 5.730 | 6.000 | 4,191,577 | +0.26(+4.53%) |
Jun 26, 2020 | 5.860 | 5.990 | 5.630 | 5.740 | 2,098,300 | -0.19(-3.20%) |
Jun 25, 2020 | 6.200 | 6.210 | 5.860 | 5.930 | 2,104,140 | -0.28(-4.51%) |
Jun 24, 2020 | 5.960 | 6.290 | 5.920 | 6.210 | 4,988,989 | +0.26(+4.37%) |
Jun 23, 2020 | 6.390 | 6.490 | 5.800 | 5.950 | 10,494,303 | -0.52(-8.04%) |
Jun 22, 2020 | 6.910 | 6.940 | 5.780 | 6.470 | 18,801,724 | -1.20(-15.65%) |
Jun 19, 2020 | 8.000 | 8.020 | 7.540 | 7.670 | 1,739,700 | -0.13(-1.67%) |
Jun 18, 2020 | 7.660 | 8.010 | 7.600 | 7.800 | 1,337,108 | +0.02(+0.26%) |
Jun 17, 2020 | 7.900 | 8.100 | 7.780 | 7.780 | 1,943,293 | -0.13(-1.64%) |
Jun 16, 2020 | 7.560 | 8.205 | 7.370 | 7.910 | 3,561,468 | +0.87(+12.36%) |
Jun 15, 2020 | 7.310 | 7.490 | 7.030 | 7.040 | 3,780,860 | -0.66(-8.57%) |
Jun 12, 2020 | 7.520 | 7.710 | 7.305 | 7.700 | 1,936,500 | +0.69(+9.84%) |
Jun 11, 2020 | 7.890 | 7.940 | 7.000 | 7.010 | 2,398,514 | -1.42(-16.84%) |
Jun 10, 2020 | 8.200 | 8.540 | 8.100 | 8.430 | 1,445,380 | +0.17(+2.06%) |
Jun 09, 2020 | 8.510 | 8.550 | 7.850 | 8.260 | 2,055,472 | -0.48(-5.49%) |
Jun 08, 2020 | 8.500 | 8.750 | 8.070 | 8.740 | 2,125,278 | +0.42(+5.05%) |
Jun 05, 2020 | 8.490 | 8.610 | 8.160 | 8.320 | 2,901,100 | +0.36(+4.52%) |
Jun 04, 2020 | 7.500 | 7.960 | 7.480 | 7.960 | 1,843,994 | +0.42(+5.57%) |
Jun 03, 2020 | 7.050 | 7.560 | 6.970 | 7.540 | 2,392,951 | +0.74(+10.88%) |
Jun 02, 2020 | 6.800 | 6.890 | 6.640 | 6.800 | 1,557,919 | +0.03(+0.44%) |