Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.950 | 7.970 | 7.570 | 7.870 | 287,605 | +0.06(+0.77%) |
Aug 28, 2020 | 7.610 | 7.970 | 7.610 | 7.810 | 177,600 | +0.24(+3.17%) |
Aug 27, 2020 | 7.760 | 7.920 | 7.150 | 7.570 | 328,125 | -0.27(-3.44%) |
Aug 26, 2020 | 8.100 | 8.250 | 7.720 | 7.840 | 550,472 | -0.03(-0.38%) |
Aug 25, 2020 | 7.370 | 8.990 | 7.370 | 7.870 | 1,495,273 | +0.50(+6.78%) |
Aug 24, 2020 | 6.760 | 7.440 | 6.300 | 7.370 | 430,840 | +0.61(+9.02%) |
Aug 21, 2020 | 7.000 | 7.200 | 6.527 | 6.760 | 215,600 | -0.07(-1.02%) |
Aug 20, 2020 | 7.200 | 7.200 | 6.060 | 6.830 | 329,321 | -0.44(-6.05%) |
Aug 19, 2020 | 7.210 | 7.680 | 7.120 | 7.270 | 207,795 | +0.16(+2.25%) |
Aug 18, 2020 | 7.330 | 7.510 | 6.990 | 7.110 | 162,924 | -0.22(-3.00%) |
Aug 17, 2020 | 7.800 | 7.950 | 6.880 | 7.330 | 560,271 | -0.20(-2.66%) |
Aug 14, 2020 | 6.980 | 7.565 | 6.720 | 7.530 | 425,700 | +0.83(+12.39%) |
Aug 13, 2020 | 6.950 | 7.050 | 6.200 | 6.700 | 266,734 | +0.00(+0.00%) |
Aug 12, 2020 | 5.450 | 6.990 | 5.450 | 6.700 | 628,213 | +1.28(+23.62%) |
Aug 11, 2020 | 5.420 | 5.880 | 5.120 | 5.420 | 290,629 | +0.08(+1.50%) |
Aug 10, 2020 | 5.160 | 5.400 | 5.120 | 5.340 | 130,893 | +0.11(+2.10%) |
Aug 07, 2020 | 5.640 | 5.640 | 5.210 | 5.230 | 82,400 | -0.40(-7.10%) |
Aug 06, 2020 | 5.480 | 5.670 | 5.420 | 5.630 | 81,447 | +0.25(+4.65%) |
Aug 05, 2020 | 5.310 | 5.390 | 5.150 | 5.380 | 64,283 | +0.10(+1.89%) |
Aug 04, 2020 | 4.630 | 5.320 | 4.590 | 5.280 | 137,030 | +0.54(+11.39%) |
Aug 03, 2020 | 5.270 | 5.310 | 4.660 | 4.740 | 235,181 | -0.52(-9.89%) |
Jul 31, 2020 | 5.430 | 5.430 | 5.230 | 5.260 | 105,400 | -0.17(-3.13%) |
Jul 30, 2020 | 5.150 | 5.500 | 5.120 | 5.430 | 127,042 | +0.26(+5.03%) |
Jul 29, 2020 | 5.520 | 5.600 | 5.160 | 5.170 | 171,979 | -0.34(-6.17%) |
Jul 28, 2020 | 5.460 | 5.720 | 5.334 | 5.510 | 60,277 | +0.04(+0.73%) |
Jul 27, 2020 | 5.840 | 6.000 | 4.880 | 5.470 | 258,173 | -0.20(-3.53%) |
Jul 24, 2020 | 6.220 | 6.320 | 5.550 | 5.670 | 340,300 | -0.54(-8.70%) |
Jul 23, 2020 | 5.910 | 6.350 | 5.910 | 6.210 | 319,920 | +0.30(+5.08%) |
Jul 22, 2020 | 5.840 | 6.620 | 5.530 | 5.910 | 922,234 | +0.40(+7.26%) |
Jul 21, 2020 | 4.760 | 5.600 | 4.500 | 5.510 | 159,829 | +0.87(+18.62%) |
Jul 20, 2020 | 4.410 | 4.860 | 4.375 | 4.645 | 60,114 | +0.23(+5.33%) |
Jul 17, 2020 | 4.650 | 4.750 | 3.950 | 4.410 | 175,800 | -0.17(-3.71%) |
Jul 16, 2020 | 4.850 | 4.950 | 4.550 | 4.580 | 117,497 | -0.13(-2.76%) |
Jul 15, 2020 | 5.040 | 5.050 | 4.710 | 4.710 | 148,568 | -0.06(-1.26%) |
Jul 14, 2020 | 4.540 | 4.990 | 4.540 | 4.770 | 125,365 | +0.32(+7.19%) |
Jul 13, 2020 | 4.490 | 5.460 | 4.400 | 4.450 | 319,568 | +0.13(+3.01%) |
Jul 10, 2020 | 4.160 | 4.350 | 4.020 | 4.320 | 162,800 | +0.16(+3.85%) |
Jul 09, 2020 | 4.120 | 4.160 | 3.960 | 4.160 | 52,141 | +0.07(+1.71%) |
Jul 08, 2020 | 4.140 | 4.150 | 4.075 | 4.090 | 17,309 | +0.01(+0.25%) |
Jul 07, 2020 | 4.150 | 4.180 | 4.020 | 4.080 | 32,223 | -0.05(-1.21%) |
Jul 06, 2020 | 4.110 | 4.167 | 4.060 | 4.130 | 33,881 | +0.13(+3.25%) |
Jul 02, 2020 | 3.950 | 4.100 | 3.935 | 4.000 | 22,200 | +0.08(+2.04%) |
Jul 01, 2020 | 3.897 | 4.100 | 3.897 | 3.920 | 50,980 | +0.02(+0.51%) |
Jun 30, 2020 | 3.910 | 4.000 | 3.810 | 3.900 | 17,948 | +0.04(+1.04%) |
Jun 29, 2020 | 3.850 | 3.955 | 3.650 | 3.860 | 81,109 | -0.05(-1.28%) |
Jun 26, 2020 | 3.950 | 3.964 | 3.800 | 3.910 | 35,500 | -0.09(-2.25%) |
Jun 25, 2020 | 4.120 | 4.120 | 3.940 | 4.000 | 20,770 | -0.05(-1.23%) |
Jun 24, 2020 | 4.200 | 4.240 | 4.020 | 4.050 | 22,438 | -0.15(-3.57%) |
Jun 23, 2020 | 4.100 | 4.250 | 4.070 | 4.200 | 77,042 | +0.26(+6.60%) |
Jun 22, 2020 | 4.080 | 4.150 | 3.940 | 3.940 | 133,141 | -0.11(-2.84%) |
Jun 19, 2020 | 4.237 | 4.266 | 4.050 | 4.055 | 83,100 | -0.04(-0.86%) |
Jun 18, 2020 | 4.180 | 4.225 | 4.090 | 4.090 | 25,812 | -0.09(-2.15%) |
Jun 17, 2020 | 4.340 | 4.350 | 4.140 | 4.180 | 42,360 | -0.13(-3.02%) |
Jun 16, 2020 | 4.270 | 4.360 | 4.240 | 4.310 | 62,941 | +0.12(+2.86%) |
Jun 15, 2020 | 4.250 | 4.250 | 4.190 | 4.190 | 75,660 | -0.04(-0.95%) |
Jun 12, 2020 | 4.010 | 4.250 | 3.990 | 4.230 | 60,100 | +0.23(+5.75%) |
Jun 11, 2020 | 4.110 | 4.120 | 3.925 | 4.000 | 27,239 | -0.16(-3.85%) |
Jun 10, 2020 | 3.910 | 4.190 | 3.814 | 4.160 | 21,479 | +0.22(+5.58%) |
Jun 09, 2020 | 4.090 | 4.100 | 3.770 | 3.940 | 97,699 | -0.23(-5.52%) |
Jun 08, 2020 | 4.140 | 4.250 | 4.130 | 4.170 | 66,952 | -0.01(-0.24%) |
Jun 05, 2020 | 4.160 | 4.250 | 4.050 | 4.180 | 72,600 | +0.03(+0.72%) |
Jun 04, 2020 | 3.720 | 4.160 | 3.720 | 4.150 | 66,394 | +0.29(+7.51%) |
Jun 03, 2020 | 4.210 | 4.250 | 3.770 | 3.860 | 132,129 | -0.14(-3.50%) |
Jun 02, 2020 | 4.060 | 4.440 | 4.000 | 4.000 | 210,503 | +0.00(+0.00%) |