Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.960 | 6.960 | 6.770 | 6.770 | 202,106 | -0.14(-2.03%) |
Aug 28, 2020 | 6.940 | 6.990 | 6.800 | 6.910 | 150,700 | +0.06(+0.88%) |
Aug 27, 2020 | 6.990 | 7.090 | 6.810 | 6.850 | 231,916 | -0.05(-0.72%) |
Aug 26, 2020 | 6.890 | 6.930 | 6.720 | 6.900 | 215,379 | -0.04(-0.58%) |
Aug 25, 2020 | 7.010 | 7.070 | 6.860 | 6.940 | 213,868 | +0.00(+0.00%) |
Aug 24, 2020 | 6.690 | 6.950 | 6.600 | 6.940 | 229,307 | +0.28(+4.20%) |
Aug 21, 2020 | 6.740 | 6.830 | 6.610 | 6.660 | 250,900 | -0.20(-2.92%) |
Aug 20, 2020 | 6.680 | 6.890 | 6.670 | 6.860 | 235,078 | +0.05(+0.73%) |
Aug 19, 2020 | 6.820 | 6.910 | 6.730 | 6.810 | 218,702 | +0.03(+0.44%) |
Aug 18, 2020 | 6.890 | 6.900 | 6.750 | 6.780 | 292,343 | -0.13(-1.88%) |
Aug 17, 2020 | 6.930 | 6.930 | 6.730 | 6.910 | 220,440 | +0.00(+0.00%) |
Aug 14, 2020 | 6.770 | 6.960 | 6.680 | 6.910 | 281,800 | +0.04(+0.58%) |
Aug 13, 2020 | 6.920 | 7.060 | 6.830 | 6.870 | 271,834 | -0.13(-1.86%) |
Aug 12, 2020 | 7.120 | 7.140 | 6.930 | 7.000 | 412,221 | -0.06(-0.85%) |
Aug 11, 2020 | 6.980 | 7.200 | 6.950 | 7.060 | 640,080 | +0.15(+2.17%) |
Aug 10, 2020 | 6.850 | 7.030 | 6.810 | 6.910 | 404,800 | +0.08(+1.17%) |
Aug 07, 2020 | 6.580 | 6.980 | 6.553 | 6.830 | 374,800 | +0.22(+3.33%) |
Aug 06, 2020 | 6.850 | 6.913 | 6.360 | 6.610 | 576,848 | -0.16(-2.36%) |
Aug 05, 2020 | 5.960 | 7.380 | 5.960 | 6.770 | 1,925,654 | +1.06(+18.56%) |
Aug 04, 2020 | 5.680 | 5.790 | 5.640 | 5.710 | 187,470 | +0.05(+0.88%) |
Aug 03, 2020 | 5.420 | 5.700 | 5.410 | 5.660 | 302,407 | +0.22(+4.04%) |
Jul 31, 2020 | 5.270 | 5.715 | 5.155 | 5.440 | 516,100 | +0.08(+1.49%) |
Jul 30, 2020 | 5.360 | 5.385 | 5.130 | 5.360 | 325,548 | -0.14(-2.55%) |
Jul 29, 2020 | 5.150 | 5.610 | 5.140 | 5.500 | 420,511 | +0.41(+8.06%) |
Jul 28, 2020 | 5.120 | 5.160 | 5.000 | 5.090 | 458,096 | -0.06(-1.17%) |
Jul 27, 2020 | 5.120 | 5.190 | 5.020 | 5.150 | 150,615 | +0.00(+0.00%) |
Jul 24, 2020 | 5.210 | 5.300 | 5.130 | 5.150 | 171,000 | -0.06(-1.15%) |
Jul 23, 2020 | 5.090 | 5.350 | 5.090 | 5.210 | 433,638 | +0.11(+2.16%) |
Jul 22, 2020 | 5.040 | 5.230 | 5.040 | 5.100 | 211,590 | -0.02(-0.39%) |
Jul 21, 2020 | 5.170 | 5.230 | 5.000 | 5.120 | 329,522 | +0.05(+0.99%) |
Jul 20, 2020 | 5.170 | 5.210 | 5.020 | 5.070 | 171,839 | -0.16(-3.06%) |
Jul 17, 2020 | 5.240 | 5.300 | 5.150 | 5.230 | 167,000 | +0.02(+0.38%) |
Jul 16, 2020 | 5.300 | 5.300 | 5.080 | 5.210 | 177,168 | -0.09(-1.70%) |
Jul 15, 2020 | 5.250 | 5.350 | 5.130 | 5.300 | 396,342 | +0.28(+5.58%) |
Jul 14, 2020 | 4.960 | 5.080 | 4.850 | 5.020 | 188,044 | +0.07(+1.41%) |
Jul 13, 2020 | 5.050 | 5.150 | 4.930 | 4.950 | 341,102 | -0.04(-0.80%) |
Jul 10, 2020 | 4.780 | 5.040 | 4.745 | 4.990 | 219,000 | +0.21(+4.39%) |
Jul 09, 2020 | 4.890 | 4.910 | 4.710 | 4.780 | 253,989 | -0.13(-2.65%) |
Jul 08, 2020 | 5.080 | 5.120 | 4.815 | 4.910 | 471,145 | -0.25(-4.84%) |
Jul 07, 2020 | 5.260 | 5.290 | 5.150 | 5.160 | 251,463 | -0.19(-3.55%) |
Jul 06, 2020 | 5.640 | 5.650 | 5.130 | 5.350 | 321,693 | -0.14(-2.55%) |
Jul 02, 2020 | 5.560 | 5.590 | 5.360 | 5.490 | 279,300 | +0.13(+2.43%) |
Jul 01, 2020 | 5.560 | 5.600 | 5.340 | 5.360 | 350,479 | -0.16(-2.90%) |
Jun 30, 2020 | 5.320 | 5.540 | 5.200 | 5.520 | 469,210 | +0.12(+2.22%) |
Jun 29, 2020 | 5.060 | 5.400 | 5.020 | 5.400 | 460,514 | +0.45(+9.09%) |
Jun 26, 2020 | 4.900 | 4.980 | 4.740 | 4.950 | 643,900 | +0.02(+0.41%) |
Jun 25, 2020 | 4.890 | 5.030 | 4.720 | 4.930 | 411,464 | -0.04(-0.80%) |
Jun 24, 2020 | 5.310 | 5.310 | 4.920 | 4.970 | 385,777 | -0.49(-8.97%) |
Jun 23, 2020 | 5.480 | 5.510 | 5.260 | 5.460 | 617,393 | +0.13(+2.44%) |
Jun 22, 2020 | 5.080 | 5.350 | 5.000 | 5.330 | 460,830 | +0.15(+2.90%) |
Jun 19, 2020 | 5.270 | 5.320 | 4.970 | 5.180 | 1,303,200 | -0.09(-1.71%) |
Jun 18, 2020 | 5.000 | 5.340 | 4.985 | 5.270 | 582,951 | +0.14(+2.73%) |
Jun 17, 2020 | 5.420 | 5.420 | 5.070 | 5.130 | 487,271 | -0.34(-6.22%) |
Jun 16, 2020 | 5.610 | 5.620 | 5.280 | 5.470 | 463,782 | +0.24(+4.59%) |
Jun 15, 2020 | 5.080 | 5.320 | 4.930 | 5.230 | 469,108 | -0.12(-2.24%) |
Jun 12, 2020 | 5.410 | 5.520 | 5.100 | 5.350 | 329,500 | +0.29(+5.73%) |
Jun 11, 2020 | 5.450 | 5.600 | 5.020 | 5.060 | 616,002 | -0.72(-12.46%) |
Jun 10, 2020 | 6.630 | 6.630 | 5.770 | 5.780 | 569,678 | -0.85(-12.82%) |
Jun 09, 2020 | 6.910 | 6.910 | 6.550 | 6.630 | 424,289 | -0.31(-4.47%) |
Jun 08, 2020 | 6.660 | 6.990 | 6.660 | 6.940 | 498,217 | +0.45(+6.93%) |
Jun 05, 2020 | 6.280 | 6.670 | 6.230 | 6.490 | 598,800 | +0.47(+7.81%) |
Jun 04, 2020 | 5.680 | 6.160 | 5.680 | 6.020 | 439,716 | +0.25(+4.33%) |
Jun 03, 2020 | 5.620 | 6.000 | 5.620 | 5.770 | 518,046 | +0.30(+5.48%) |
Jun 02, 2020 | 5.380 | 5.670 | 5.310 | 5.470 | 891,025 | +0.13(+2.43%) |