Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.450 | 9.450 | 9.110 | 9.250 | 194,670 | -0.08(-0.86%) |
Aug 28, 2020 | 8.830 | 9.510 | 8.830 | 9.330 | 813,700 | +0.17(+1.80%) |
Aug 27, 2020 | 9.160 | 9.290 | 9.110 | 9.165 | 661,770 | +0.03(+0.27%) |
Aug 26, 2020 | 8.790 | 9.160 | 8.790 | 9.140 | 414,855 | +0.65(+7.65%) |
Aug 25, 2020 | 8.461 | 8.526 | 8.400 | 8.490 | 333,861 | +0.03(+0.35%) |
Aug 24, 2020 | 8.610 | 8.640 | 8.400 | 8.460 | 379,521 | -0.22(-2.53%) |
Aug 21, 2020 | 8.650 | 8.680 | 8.450 | 8.680 | 414,800 | +0.16(+1.88%) |
Aug 20, 2020 | 8.440 | 8.530 | 8.350 | 8.520 | 605,090 | +0.31(+3.78%) |
Aug 19, 2020 | 8.210 | 8.630 | 8.010 | 8.210 | 2,997,171 | -0.02(-0.24%) |
Aug 18, 2020 | 7.770 | 8.410 | 7.560 | 8.230 | 1,497,961 | +1.08(+15.10%) |
Aug 17, 2020 | 7.030 | 7.190 | 7.030 | 7.150 | 86,175 | +0.15(+2.14%) |
Aug 14, 2020 | 7.230 | 7.260 | 7.000 | 7.000 | 132,000 | -0.10(-1.41%) |
Aug 13, 2020 | 7.000 | 7.150 | 7.000 | 7.100 | 121,706 | +0.22(+3.20%) |
Aug 12, 2020 | 6.870 | 6.940 | 6.866 | 6.880 | 142,611 | +0.05(+0.73%) |
Aug 11, 2020 | 6.880 | 6.975 | 6.830 | 6.830 | 211,470 | -0.06(-0.87%) |
Aug 10, 2020 | 6.830 | 6.960 | 6.820 | 6.890 | 128,300 | -0.21(-2.89%) |
Aug 07, 2020 | 7.100 | 7.100 | 6.950 | 7.095 | 122,400 | +0.13(+1.87%) |
Aug 06, 2020 | 6.680 | 6.980 | 6.680 | 6.965 | 214,687 | +0.30(+4.58%) |
Aug 05, 2020 | 6.420 | 6.780 | 6.420 | 6.660 | 278,021 | +0.53(+8.65%) |
Aug 04, 2020 | 6.050 | 6.190 | 5.870 | 6.130 | 162,833 | +0.50(+8.88%) |
Aug 03, 2020 | 5.450 | 5.760 | 5.450 | 5.630 | 242,210 | +0.19(+3.44%) |
Jul 31, 2020 | 5.520 | 5.710 | 5.400 | 5.443 | 112,300 | -0.16(-2.80%) |
Jul 30, 2020 | 5.410 | 5.650 | 5.410 | 5.600 | 120,053 | +0.01(+0.18%) |
Jul 29, 2020 | 5.495 | 5.610 | 5.410 | 5.590 | 99,101 | -0.04(-0.71%) |
Jul 28, 2020 | 5.650 | 5.655 | 5.580 | 5.630 | 63,945 | -0.04(-0.71%) |
Jul 27, 2020 | 5.720 | 5.730 | 5.595 | 5.670 | 225,038 | -0.17(-2.91%) |
Jul 24, 2020 | 5.780 | 5.880 | 5.780 | 5.840 | 79,900 | +0.06(+1.04%) |
Jul 23, 2020 | 5.950 | 5.960 | 5.700 | 5.780 | 129,401 | -0.22(-3.67%) |
Jul 22, 2020 | 5.950 | 6.030 | 5.900 | 6.000 | 53,058 | +0.04(+0.67%) |
Jul 21, 2020 | 5.950 | 6.050 | 5.900 | 5.960 | 138,443 | -0.15(-2.45%) |
Jul 20, 2020 | 5.920 | 6.150 | 5.920 | 6.110 | 58,837 | -0.09(-1.45%) |
Jul 17, 2020 | 5.900 | 6.210 | 5.900 | 6.200 | 169,100 | +0.27(+4.55%) |
Jul 16, 2020 | 6.010 | 6.040 | 5.880 | 5.930 | 47,121 | -0.14(-2.31%) |
Jul 15, 2020 | 5.970 | 6.120 | 5.970 | 6.070 | 74,289 | +0.32(+5.57%) |
Jul 14, 2020 | 5.735 | 5.770 | 5.690 | 5.750 | 68,415 | +0.00(+0.00%) |
Jul 13, 2020 | 5.850 | 5.990 | 5.730 | 5.750 | 74,119 | -0.04(-0.61%) |
Jul 10, 2020 | 5.640 | 5.855 | 5.640 | 5.785 | 67,700 | -0.01(-0.26%) |
Jul 09, 2020 | 5.880 | 5.970 | 5.750 | 5.800 | 120,801 | -0.07(-1.19%) |
Jul 08, 2020 | 5.770 | 6.000 | 5.770 | 5.870 | 57,492 | +0.01(+0.26%) |
Jul 07, 2020 | 5.860 | 5.980 | 5.840 | 5.855 | 98,415 | -0.04(-0.76%) |
Jul 06, 2020 | 6.000 | 6.020 | 5.840 | 5.900 | 96,844 | +0.17(+2.97%) |
Jul 02, 2020 | 5.830 | 5.890 | 5.700 | 5.730 | 95,700 | +0.14(+2.50%) |
Jul 01, 2020 | 5.440 | 5.660 | 5.440 | 5.590 | 88,325 | -0.04(-0.80%) |
Jun 30, 2020 | 5.720 | 5.760 | 5.550 | 5.635 | 153,098 | -0.19(-3.18%) |
Jun 29, 2020 | 5.720 | 5.870 | 5.620 | 5.820 | 155,913 | -0.17(-2.84%) |
Jun 26, 2020 | 6.140 | 6.200 | 5.980 | 5.990 | 120,500 | -0.23(-3.70%) |
Jun 25, 2020 | 6.170 | 6.250 | 6.000 | 6.220 | 201,519 | -0.20(-3.12%) |
Jun 24, 2020 | 6.500 | 6.700 | 6.400 | 6.420 | 112,211 | -0.24(-3.60%) |
Jun 23, 2020 | 6.830 | 6.830 | 6.600 | 6.660 | 112,253 | -0.30(-4.31%) |
Jun 22, 2020 | 6.870 | 6.970 | 6.830 | 6.960 | 70,519 | +0.38(+5.78%) |
Jun 19, 2020 | 6.830 | 6.830 | 6.540 | 6.580 | 153,400 | -0.22(-3.31%) |
Jun 18, 2020 | 6.614 | 6.860 | 6.614 | 6.805 | 94,963 | +0.25(+3.81%) |
Jun 17, 2020 | 6.660 | 6.740 | 6.510 | 6.555 | 213,113 | -0.10(-1.43%) |
Jun 16, 2020 | 7.180 | 7.200 | 6.625 | 6.650 | 263,569 | -0.38(-5.41%) |
Jun 15, 2020 | 6.810 | 7.070 | 6.730 | 7.030 | 113,642 | +0.31(+4.54%) |
Jun 12, 2020 | 6.970 | 7.090 | 6.600 | 6.725 | 158,500 | +0.17(+2.52%) |
Jun 11, 2020 | 6.580 | 6.850 | 6.530 | 6.560 | 286,578 | -0.80(-10.87%) |
Jun 10, 2020 | 7.540 | 7.570 | 7.250 | 7.360 | 148,707 | -0.21(-2.77%) |
Jun 09, 2020 | 7.740 | 7.750 | 7.520 | 7.570 | 123,181 | -0.23(-2.95%) |
Jun 08, 2020 | 8.100 | 8.100 | 7.600 | 7.800 | 137,516 | +0.02(+0.26%) |
Jun 05, 2020 | 7.670 | 7.840 | 7.610 | 7.780 | 225,400 | +0.25(+3.32%) |
Jun 04, 2020 | 7.770 | 7.790 | 7.490 | 7.530 | 190,276 | -0.06(-0.79%) |
Jun 03, 2020 | 7.590 | 7.620 | 7.320 | 7.590 | 155,986 | +0.56(+7.97%) |
Jun 02, 2020 | 7.140 | 7.210 | 7.000 | 7.030 | 129,922 | -0.11(-1.54%) |