Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.750 | 6.880 | 6.460 | 6.830 | 215,676 | +0.11(+1.64%) |
Aug 28, 2020 | 6.440 | 6.750 | 6.400 | 6.720 | 102,600 | +0.25(+3.86%) |
Aug 27, 2020 | 6.760 | 6.760 | 6.460 | 6.470 | 169,339 | -0.13(-1.97%) |
Aug 26, 2020 | 6.620 | 6.710 | 6.360 | 6.600 | 369,903 | -0.01(-0.15%) |
Aug 25, 2020 | 6.860 | 6.930 | 6.540 | 6.610 | 189,961 | -0.14(-2.07%) |
Aug 24, 2020 | 6.980 | 7.080 | 6.670 | 6.750 | 197,039 | -0.20(-2.88%) |
Aug 21, 2020 | 6.840 | 7.000 | 6.722 | 6.950 | 119,500 | +0.06(+0.80%) |
Aug 20, 2020 | 7.280 | 7.316 | 6.750 | 6.895 | 243,365 | -0.23(-3.16%) |
Aug 19, 2020 | 7.340 | 7.410 | 7.080 | 7.120 | 113,164 | -0.19(-2.60%) |
Aug 18, 2020 | 7.360 | 7.570 | 7.260 | 7.310 | 224,230 | -0.07(-0.95%) |
Aug 17, 2020 | 7.220 | 7.610 | 7.150 | 7.380 | 218,428 | +0.17(+2.29%) |
Aug 14, 2020 | 6.930 | 7.300 | 6.800 | 7.215 | 224,000 | +0.33(+4.72%) |
Aug 13, 2020 | 6.960 | 6.970 | 6.750 | 6.890 | 120,633 | +0.12(+1.77%) |
Aug 12, 2020 | 6.790 | 7.000 | 6.710 | 6.770 | 306,661 | -0.01(-0.15%) |
Aug 11, 2020 | 7.000 | 7.050 | 6.700 | 6.780 | 304,302 | -0.24(-3.42%) |
Aug 10, 2020 | 6.750 | 7.150 | 6.750 | 7.020 | 153,205 | +0.22(+3.24%) |
Aug 07, 2020 | 6.960 | 7.045 | 6.610 | 6.800 | 170,200 | -0.18(-2.58%) |
Aug 06, 2020 | 7.090 | 7.280 | 6.860 | 6.980 | 220,758 | -0.11(-1.55%) |
Aug 05, 2020 | 7.140 | 7.150 | 6.920 | 7.090 | 153,061 | +0.16(+2.31%) |
Aug 04, 2020 | 6.690 | 7.190 | 6.680 | 6.930 | 234,769 | +0.24(+3.59%) |
Aug 03, 2020 | 6.510 | 6.720 | 6.250 | 6.690 | 293,307 | +0.25(+3.88%) |
Jul 31, 2020 | 6.780 | 6.960 | 6.370 | 6.440 | 270,900 | -0.26(-3.88%) |
Jul 30, 2020 | 6.800 | 7.130 | 6.600 | 6.700 | 397,962 | -0.16(-2.33%) |
Jul 29, 2020 | 7.280 | 7.301 | 6.760 | 6.860 | 786,515 | -0.33(-4.59%) |
Jul 28, 2020 | 7.560 | 7.560 | 7.070 | 7.190 | 464,827 | -0.40(-5.27%) |
Jul 27, 2020 | 7.470 | 7.610 | 7.250 | 7.590 | 265,631 | +0.13(+1.74%) |
Jul 24, 2020 | 7.760 | 7.760 | 7.250 | 7.460 | 303,400 | -0.17(-2.23%) |
Jul 23, 2020 | 7.810 | 7.840 | 7.350 | 7.630 | 476,569 | -0.17(-2.18%) |
Jul 22, 2020 | 8.200 | 8.200 | 7.710 | 7.800 | 280,411 | -0.16(-2.01%) |
Jul 21, 2020 | 8.150 | 8.349 | 7.860 | 7.960 | 469,543 | -0.29(-3.52%) |
Jul 20, 2020 | 8.240 | 8.350 | 8.050 | 8.250 | 265,243 | -0.02(-0.24%) |
Jul 17, 2020 | 8.050 | 8.320 | 7.920 | 8.270 | 305,300 | +0.24(+2.99%) |
Jul 16, 2020 | 8.120 | 8.300 | 7.900 | 8.030 | 366,930 | -0.11(-1.35%) |
Jul 15, 2020 | 8.130 | 8.460 | 7.820 | 8.140 | 1,213,215 | +0.50(+6.54%) |
Jul 14, 2020 | 7.350 | 7.860 | 7.200 | 7.640 | 368,120 | +0.30(+4.09%) |
Jul 13, 2020 | 7.960 | 7.960 | 7.200 | 7.340 | 460,527 | -0.53(-6.73%) |
Jul 10, 2020 | 7.730 | 7.983 | 7.640 | 7.870 | 135,000 | +0.14(+1.81%) |
Jul 09, 2020 | 8.000 | 8.080 | 7.580 | 7.730 | 386,417 | -0.25(-3.13%) |
Jul 08, 2020 | 8.180 | 8.350 | 7.900 | 7.980 | 415,484 | -0.17(-2.09%) |
Jul 07, 2020 | 8.390 | 8.400 | 7.900 | 8.150 | 510,544 | -0.19(-2.28%) |
Jul 06, 2020 | 7.840 | 8.450 | 7.730 | 8.340 | 731,815 | +0.65(+8.45%) |
Jul 02, 2020 | 7.930 | 7.950 | 7.580 | 7.690 | 497,200 | +0.02(+0.26%) |
Jul 01, 2020 | 8.230 | 8.290 | 7.620 | 7.670 | 659,774 | -0.11(-1.41%) |
Jun 30, 2020 | 7.970 | 8.080 | 7.700 | 7.780 | 458,659 | -0.09(-1.14%) |
Jun 29, 2020 | 7.890 | 8.320 | 7.670 | 7.870 | 822,197 | +0.31(+4.10%) |
Jun 26, 2020 | 8.650 | 8.700 | 7.560 | 7.560 | 3,258,400 | -4.29(-36.20%) |
Jun 25, 2020 | 11.93 | 12.06 | 11.13 | 11.85 | 201,178 | -0.11(-0.92%) |
Jun 24, 2020 | 12.60 | 12.69 | 11.61 | 11.96 | 173,714 | -0.78(-6.12%) |
Jun 23, 2020 | 12.75 | 12.89 | 12.56 | 12.74 | 136,620 | +0.14(+1.11%) |
Jun 22, 2020 | 12.83 | 12.85 | 12.40 | 12.60 | 115,281 | -0.34(-2.63%) |
Jun 19, 2020 | 13.00 | 13.00 | 12.25 | 12.94 | 159,000 | +0.13(+1.01%) |
Jun 18, 2020 | 13.24 | 13.24 | 12.59 | 12.81 | 99,245 | -0.21(-1.61%) |
Jun 17, 2020 | 13.50 | 13.50 | 12.60 | 13.02 | 213,127 | -0.34(-2.54%) |
Jun 16, 2020 | 14.84 | 14.84 | 13.00 | 13.36 | 526,655 | -1.19(-8.18%) |
Jun 15, 2020 | 13.99 | 15.50 | 12.67 | 14.55 | 1,268,071 | +0.74(+5.36%) |
Jun 12, 2020 | 13.02 | 14.00 | 12.02 | 13.81 | 378,500 | +1.27(+10.13%) |
Jun 11, 2020 | 12.75 | 13.20 | 12.25 | 12.54 | 205,148 | -0.62(-4.71%) |
Jun 10, 2020 | 13.20 | 13.76 | 12.73 | 13.16 | 238,698 | +0.28(+2.17%) |
Jun 09, 2020 | 12.25 | 13.32 | 11.76 | 12.88 | 410,004 | +0.64(+5.23%) |
Jun 08, 2020 | 10.97 | 12.39 | 10.84 | 12.24 | 344,037 | +1.27(+11.58%) |
Jun 05, 2020 | 10.90 | 11.18 | 10.71 | 10.97 | 81,400 | +0.30(+2.81%) |
Jun 04, 2020 | 10.96 | 11.40 | 10.55 | 10.67 | 94,862 | -0.44(-3.96%) |
Jun 03, 2020 | 11.33 | 11.42 | 10.76 | 11.11 | 110,856 | -0.11(-0.98%) |
Jun 02, 2020 | 11.20 | 11.40 | 11.00 | 11.22 | 94,475 | +0.20(+1.81%) |