Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.300 | 8.530 | 8.060 | 8.220 | 20,775 | -0.03(-0.36%) |
Aug 28, 2020 | 8.200 | 8.700 | 8.020 | 8.250 | 11,000 | +0.06(+0.73%) |
Aug 27, 2020 | 8.000 | 8.200 | 7.490 | 8.190 | 20,468 | +0.07(+0.86%) |
Aug 26, 2020 | 8.340 | 8.433 | 8.070 | 8.120 | 4,938 | -0.15(-1.81%) |
Aug 25, 2020 | 8.460 | 8.460 | 8.270 | 8.270 | 1,407 | +0.08(+0.98%) |
Aug 24, 2020 | 8.060 | 8.310 | 8.060 | 8.190 | 11,084 | -0.03(-0.36%) |
Aug 21, 2020 | 8.270 | 8.300 | 8.000 | 8.220 | 42,000 | -0.14(-1.67%) |
Aug 20, 2020 | 8.570 | 8.670 | 8.230 | 8.360 | 20,335 | -0.21(-2.45%) |
Aug 19, 2020 | 9.000 | 9.010 | 8.216 | 8.570 | 69,126 | -0.16(-1.83%) |
Aug 18, 2020 | 8.270 | 8.900 | 8.240 | 8.730 | 109,757 | +0.47(+5.69%) |
Aug 17, 2020 | 8.120 | 8.490 | 8.120 | 8.260 | 39,750 | +0.05(+0.61%) |
Aug 14, 2020 | 8.380 | 8.380 | 8.170 | 8.210 | 6,500 | +0.01(+0.11%) |
Aug 13, 2020 | 8.180 | 8.245 | 8.164 | 8.201 | 7,605 | +0.02(+0.26%) |
Aug 12, 2020 | 8.340 | 8.340 | 7.940 | 8.180 | 11,202 | +0.20(+2.51%) |
Aug 11, 2020 | 7.730 | 8.240 | 7.730 | 7.980 | 10,546 | +0.26(+3.37%) |
Aug 10, 2020 | 8.410 | 8.710 | 7.600 | 7.720 | 68,560 | -0.41(-5.04%) |
Aug 07, 2020 | 9.100 | 9.105 | 8.130 | 8.130 | 76,700 | -1.07(-11.63%) |
Aug 06, 2020 | 9.400 | 9.400 | 8.580 | 9.200 | 67,963 | +0.05(+0.55%) |
Aug 05, 2020 | 8.510 | 10.22 | 7.960 | 9.150 | 954,113 | +1.95(+27.08%) |
Aug 04, 2020 | 7.000 | 7.210 | 6.960 | 7.200 | 252,517 | +0.40(+5.88%) |
Aug 03, 2020 | 6.820 | 6.880 | 6.750 | 6.800 | 34,430 | +0.03(+0.44%) |
Jul 31, 2020 | 6.850 | 6.890 | 6.570 | 6.770 | 19,500 | +0.01(+0.15%) |
Jul 30, 2020 | 6.710 | 6.910 | 6.710 | 6.760 | 5,811 | +0.00(+0.00%) |
Jul 29, 2020 | 6.820 | 6.830 | 6.750 | 6.760 | 4,519 | -0.14(-2.03%) |
Jul 28, 2020 | 6.870 | 6.940 | 6.720 | 6.900 | 11,182 | +0.09(+1.32%) |
Jul 27, 2020 | 6.850 | 6.960 | 6.700 | 6.810 | 17,180 | -0.11(-1.59%) |
Jul 24, 2020 | 6.488 | 7.010 | 6.488 | 6.920 | 3,600 | -0.02(-0.29%) |
Jul 23, 2020 | 6.950 | 7.015 | 6.880 | 6.940 | 14,777 | -0.03(-0.43%) |
Jul 22, 2020 | 7.030 | 7.050 | 6.840 | 6.970 | 24,215 | -0.18(-2.52%) |
Jul 21, 2020 | 7.160 | 7.249 | 7.095 | 7.150 | 6,448 | -0.14(-1.92%) |
Jul 20, 2020 | 7.290 | 7.400 | 7.150 | 7.290 | 15,294 | -0.02(-0.27%) |
Jul 17, 2020 | 7.230 | 7.310 | 7.000 | 7.310 | 23,100 | +0.16(+2.24%) |
Jul 16, 2020 | 7.030 | 7.272 | 6.900 | 7.150 | 16,414 | -0.09(-1.24%) |
Jul 15, 2020 | 6.040 | 7.430 | 6.040 | 7.240 | 191,438 | +1.24(+20.67%) |
Jul 14, 2020 | 5.860 | 6.030 | 5.860 | 6.000 | 49,671 | +0.13(+2.21%) |
Jul 13, 2020 | 5.997 | 6.000 | 5.372 | 5.870 | 16,875 | -0.04(-0.68%) |
Jul 10, 2020 | 5.880 | 6.050 | 5.843 | 5.910 | 7,200 | +0.03(+0.51%) |
Jul 09, 2020 | 5.710 | 5.880 | 5.522 | 5.880 | 5,008 | +0.15(+2.62%) |
Jul 08, 2020 | 5.452 | 5.883 | 5.452 | 5.730 | 8,095 | +0.35(+6.51%) |
Jul 07, 2020 | 6.000 | 6.000 | 5.380 | 5.380 | 28,071 | -0.61(-10.18%) |
Jul 06, 2020 | 5.930 | 6.150 | 5.660 | 5.990 | 30,438 | +0.06(+1.01%) |
Jul 02, 2020 | 5.860 | 6.180 | 5.850 | 5.930 | 107,700 | +0.31(+5.52%) |
Jul 01, 2020 | 5.100 | 5.680 | 5.100 | 5.620 | 45,261 | +0.32(+6.04%) |
Jun 30, 2020 | 5.050 | 5.300 | 5.040 | 5.300 | 7,739 | -0.01(-0.19%) |
Jun 29, 2020 | 5.430 | 5.439 | 5.220 | 5.310 | 33,672 | +0.05(+0.95%) |
Jun 26, 2020 | 5.270 | 5.450 | 5.000 | 5.260 | 49,400 | +0.25(+4.99%) |
Jun 25, 2020 | 4.690 | 5.250 | 4.690 | 5.010 | 89,552 | +0.26(+5.47%) |
Jun 24, 2020 | 4.780 | 4.900 | 4.460 | 4.750 | 7,561 | -0.07(-1.45%) |
Jun 23, 2020 | 4.920 | 4.970 | 4.820 | 4.820 | 5,563 | +0.13(+2.77%) |
Jun 22, 2020 | 4.930 | 4.970 | 4.630 | 4.690 | 8,233 | -0.06(-1.26%) |
Jun 19, 2020 | 4.750 | 4.900 | 4.655 | 4.750 | 11,300 | +0.11(+2.26%) |
Jun 18, 2020 | 4.780 | 4.780 | 4.600 | 4.645 | 5,183 | -0.11(-2.21%) |
Jun 17, 2020 | 4.930 | 4.950 | 4.700 | 4.750 | 10,230 | -0.20(-4.04%) |
Jun 16, 2020 | 4.710 | 5.300 | 4.710 | 4.950 | 34,929 | +0.24(+5.10%) |
Jun 15, 2020 | 4.930 | 4.930 | 4.710 | 4.710 | 1,864 | -0.23(-4.66%) |
Jun 12, 2020 | 4.820 | 4.940 | 4.800 | 4.940 | 5,800 | +0.20(+4.22%) |
Jun 11, 2020 | 4.480 | 4.760 | 4.370 | 4.740 | 9,592 | +0.14(+3.04%) |
Jun 10, 2020 | 4.590 | 4.760 | 4.370 | 4.600 | 15,780 | +0.04(+0.88%) |
Jun 09, 2020 | 4.460 | 4.780 | 4.460 | 4.560 | 4,160 | +0.02(+0.44%) |
Jun 08, 2020 | 4.480 | 4.780 | 4.480 | 4.540 | 12,285 | +0.07(+1.57%) |
Jun 05, 2020 | 4.410 | 4.510 | 4.370 | 4.470 | 9,900 | +0.12(+2.76%) |
Jun 04, 2020 | 4.330 | 4.350 | 4.223 | 4.350 | 4,858 | +0.10(+2.35%) |
Jun 03, 2020 | 4.330 | 4.340 | 4.170 | 4.250 | 8,298 | +0.03(+0.71%) |
Jun 02, 2020 | 4.020 | 4.230 | 3.951 | 4.220 | 25,076 | +0.15(+3.69%) |