Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.540 | 6.860 | 6.500 | 6.730 | 1,896,379 | +0.07(+1.05%) |
Aug 28, 2020 | 6.820 | 6.920 | 6.570 | 6.660 | 2,097,300 | -0.11(-1.62%) |
Aug 27, 2020 | 6.880 | 7.050 | 6.600 | 6.770 | 2,518,146 | -0.22(-3.15%) |
Aug 26, 2020 | 7.040 | 7.460 | 6.800 | 6.990 | 6,097,074 | +0.32(+4.80%) |
Aug 25, 2020 | 6.680 | 6.880 | 6.300 | 6.670 | 2,545,335 | -0.04(-0.60%) |
Aug 24, 2020 | 7.000 | 7.110 | 6.520 | 6.710 | 2,694,852 | -0.27(-3.87%) |
Aug 21, 2020 | 7.460 | 7.650 | 6.940 | 6.980 | 3,269,000 | -0.50(-6.68%) |
Aug 20, 2020 | 7.840 | 8.010 | 7.480 | 7.480 | 3,654,130 | -0.56(-6.97%) |
Aug 19, 2020 | 8.990 | 8.990 | 7.890 | 8.040 | 7,327,846 | -0.78(-8.84%) |
Aug 18, 2020 | 10.60 | 10.61 | 8.700 | 8.820 | 9,783,168 | -1.37(-13.44%) |
Aug 17, 2020 | 9.290 | 10.68 | 9.290 | 10.19 | 10,289,993 | +0.96(+10.40%) |
Aug 14, 2020 | 8.860 | 9.290 | 8.596 | 9.230 | 3,964,000 | +0.40(+4.53%) |
Aug 13, 2020 | 8.500 | 9.050 | 8.400 | 8.830 | 2,845,041 | +0.15(+1.73%) |
Aug 12, 2020 | 8.840 | 8.920 | 8.380 | 8.680 | 2,092,870 | +0.01(+0.12%) |
Aug 11, 2020 | 8.840 | 9.190 | 8.530 | 8.670 | 2,955,079 | -0.23(-2.58%) |
Aug 10, 2020 | 8.800 | 9.580 | 8.470 | 8.900 | 6,611,781 | -0.16(-1.77%) |
Aug 07, 2020 | 10.01 | 10.28 | 8.820 | 9.060 | 10,519,000 | -0.69(-7.08%) |
Aug 06, 2020 | 8.500 | 10.30 | 8.490 | 9.750 | 16,622,528 | +1.04(+11.94%) |
Aug 05, 2020 | 8.850 | 9.340 | 8.520 | 8.710 | 5,834,039 | +0.00(+0.00%) |
Aug 04, 2020 | 8.210 | 9.700 | 8.050 | 8.710 | 14,691,783 | +0.57(+7.00%) |
Aug 03, 2020 | 7.800 | 9.170 | 6.920 | 8.140 | 23,551,538 | +0.92(+12.74%) |
Jul 31, 2020 | 7.890 | 8.500 | 6.600 | 7.220 | 20,791,300 | -1.44(-16.63%) |
Jul 30, 2020 | 16.56 | 17.40 | 8.530 | 8.660 | 124,643,888 | -0.66(-7.08%) |
Jul 29, 2020 | 3.880 | 9.740 | 3.790 | 9.320 | 78,627,320 | +5.45(+140.83%) |
Jul 28, 2020 | 4.050 | 4.080 | 3.810 | 3.870 | 349,065 | -0.12(-3.01%) |
Jul 27, 2020 | 4.120 | 4.170 | 3.890 | 3.990 | 423,581 | -0.10(-2.44%) |
Jul 24, 2020 | 4.180 | 4.210 | 4.060 | 4.090 | 340,400 | -0.19(-4.44%) |
Jul 23, 2020 | 4.460 | 4.510 | 4.240 | 4.280 | 385,701 | -0.16(-3.60%) |
Jul 22, 2020 | 4.100 | 4.520 | 4.100 | 4.440 | 1,056,026 | +0.37(+9.09%) |
Jul 21, 2020 | 4.400 | 4.400 | 4.020 | 4.070 | 783,286 | -0.15(-3.55%) |
Jul 20, 2020 | 4.150 | 4.400 | 4.130 | 4.220 | 686,745 | +0.10(+2.55%) |
Jul 17, 2020 | 4.260 | 4.335 | 4.080 | 4.115 | 544,200 | -0.17(-3.86%) |
Jul 16, 2020 | 4.370 | 4.490 | 4.220 | 4.280 | 524,694 | -0.22(-4.89%) |
Jul 15, 2020 | 4.640 | 4.710 | 4.310 | 4.500 | 760,702 | -0.17(-3.64%) |
Jul 14, 2020 | 4.400 | 4.710 | 4.150 | 4.670 | 1,270,937 | +0.18(+4.01%) |
Jul 13, 2020 | 5.110 | 5.600 | 4.470 | 4.490 | 4,638,636 | -0.39(-8.09%) |
Jul 10, 2020 | 4.850 | 4.980 | 4.710 | 4.885 | 1,084,700 | +0.13(+2.84%) |
Jul 09, 2020 | 4.800 | 5.160 | 4.600 | 4.750 | 1,701,509 | +0.17(+3.71%) |
Jul 08, 2020 | 4.510 | 4.960 | 4.310 | 4.580 | 1,644,783 | +0.31(+7.26%) |
Jul 07, 2020 | 4.410 | 4.580 | 4.020 | 4.270 | 1,271,942 | -0.33(-7.17%) |
Jul 06, 2020 | 4.310 | 5.630 | 4.180 | 4.600 | 8,317,718 | +0.61(+15.29%) |
Jul 02, 2020 | 3.990 | 4.340 | 3.920 | 3.990 | 1,055,000 | +0.19(+5.00%) |
Jul 01, 2020 | 4.150 | 4.150 | 3.750 | 3.800 | 791,798 | -0.40(-9.52%) |
Jun 30, 2020 | 4.080 | 4.380 | 3.950 | 4.200 | 2,020,752 | +0.20(+5.00%) |
Jun 29, 2020 | 3.440 | 4.080 | 3.390 | 4.000 | 2,351,176 | +0.56(+16.28%) |
Jun 26, 2020 | 3.280 | 3.670 | 3.259 | 3.440 | 959,700 | +0.15(+4.56%) |
Jun 25, 2020 | 3.080 | 3.320 | 3.050 | 3.290 | 518,930 | +0.24(+7.87%) |
Jun 24, 2020 | 3.070 | 3.130 | 2.970 | 3.050 | 303,274 | -0.01(-0.33%) |
Jun 23, 2020 | 3.080 | 3.120 | 3.010 | 3.060 | 201,087 | -0.02(-0.65%) |
Jun 22, 2020 | 3.060 | 3.120 | 3.050 | 3.080 | 194,075 | -0.05(-1.60%) |
Jun 19, 2020 | 3.140 | 3.170 | 3.050 | 3.130 | 300,500 | +0.07(+2.29%) |
Jun 18, 2020 | 3.120 | 3.180 | 3.040 | 3.060 | 202,208 | -0.08(-2.55%) |
Jun 17, 2020 | 3.140 | 3.230 | 3.080 | 3.140 | 155,798 | +0.02(+0.64%) |
Jun 16, 2020 | 3.230 | 3.290 | 3.100 | 3.120 | 334,159 | -0.04(-1.27%) |
Jun 15, 2020 | 3.140 | 3.210 | 3.000 | 3.160 | 188,093 | +0.01(+0.16%) |
Jun 12, 2020 | 3.050 | 3.180 | 2.960 | 3.155 | 288,100 | +0.19(+6.59%) |
Jun 11, 2020 | 3.080 | 3.140 | 2.900 | 2.960 | 496,814 | -0.25(-7.79%) |
Jun 10, 2020 | 3.380 | 3.390 | 3.080 | 3.210 | 440,922 | -0.13(-3.89%) |
Jun 09, 2020 | 3.260 | 3.400 | 3.130 | 3.340 | 655,283 | +0.24(+7.74%) |
Jun 08, 2020 | 3.350 | 3.440 | 3.030 | 3.100 | 1,024,110 | -0.27(-8.01%) |
Jun 05, 2020 | 3.710 | 3.710 | 3.200 | 3.370 | 647,300 | -0.20(-5.60%) |
Jun 04, 2020 | 3.440 | 3.630 | 3.390 | 3.570 | 280,895 | +0.13(+3.78%) |
Jun 03, 2020 | 3.270 | 3.480 | 3.250 | 3.440 | 288,303 | +0.23(+7.17%) |
Jun 02, 2020 | 3.270 | 3.270 | 3.160 | 3.210 | 116,145 | -0.04(-1.23%) |