Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.820 | 8.820 | 8.320 | 8.389 | 652,169 | -0.24(-2.83%) |
Aug 28, 2020 | 8.260 | 8.750 | 8.193 | 8.633 | 789,100 | +0.35(+4.26%) |
Aug 27, 2020 | 8.110 | 8.300 | 7.920 | 8.280 | 580,652 | +0.18(+2.22%) |
Aug 26, 2020 | 8.610 | 8.680 | 8.060 | 8.100 | 699,526 | -0.48(-5.59%) |
Aug 25, 2020 | 8.860 | 8.860 | 8.380 | 8.579 | 560,875 | +0.22(+2.63%) |
Aug 24, 2020 | 7.920 | 8.380 | 7.920 | 8.360 | 636,172 | +0.47(+5.96%) |
Aug 21, 2020 | 7.960 | 8.330 | 7.820 | 7.890 | 773,900 | -0.08(-1.04%) |
Aug 20, 2020 | 8.450 | 8.520 | 7.947 | 7.973 | 1,301,868 | -0.51(-6.01%) |
Aug 19, 2020 | 8.910 | 8.983 | 8.333 | 8.483 | 954,947 | -0.36(-4.12%) |
Aug 18, 2020 | 9.700 | 9.700 | 8.739 | 8.847 | 2,026,121 | -0.59(-6.21%) |
Aug 17, 2020 | 9.115 | 9.660 | 9.062 | 9.433 | 1,371,150 | +0.41(+4.58%) |
Aug 14, 2020 | 8.650 | 9.070 | 8.570 | 9.020 | 912,300 | +0.22(+2.50%) |
Aug 13, 2020 | 8.610 | 8.970 | 8.600 | 8.800 | 863,026 | -0.10(-1.12%) |
Aug 12, 2020 | 8.630 | 9.020 | 8.605 | 8.900 | 543,237 | +0.23(+2.65%) |
Aug 11, 2020 | 9.210 | 9.240 | 8.542 | 8.670 | 742,974 | -0.38(-4.20%) |
Aug 10, 2020 | 8.820 | 9.050 | 8.360 | 9.050 | 505,100 | +0.43(+4.99%) |
Aug 07, 2020 | 8.650 | 9.050 | 8.550 | 8.620 | 760,300 | -0.21(-2.35%) |
Aug 06, 2020 | 8.961 | 9.220 | 8.750 | 8.827 | 549,372 | -0.14(-1.51%) |
Aug 05, 2020 | 9.150 | 9.200 | 8.900 | 8.963 | 623,963 | -0.08(-0.85%) |
Aug 04, 2020 | 9.020 | 9.050 | 8.643 | 9.040 | 552,355 | +0.06(+0.67%) |
Aug 03, 2020 | 8.480 | 9.250 | 8.480 | 8.980 | 823,794 | +0.54(+6.46%) |
Jul 31, 2020 | 8.290 | 8.512 | 8.150 | 8.435 | 607,000 | +0.22(+2.62%) |
Jul 30, 2020 | 8.400 | 8.450 | 7.900 | 8.220 | 704,514 | +0.02(+0.24%) |
Jul 29, 2020 | 8.675 | 8.830 | 8.148 | 8.200 | 1,062,716 | -0.40(-4.65%) |
Jul 28, 2020 | 8.180 | 8.600 | 8.000 | 8.600 | 1,298,976 | +0.58(+7.20%) |
Jul 27, 2020 | 7.643 | 8.126 | 7.490 | 8.022 | 1,511,381 | +0.57(+7.60%) |
Jul 24, 2020 | 7.600 | 7.600 | 7.160 | 7.456 | 321,000 | +0.15(+2.06%) |
Jul 23, 2020 | 7.414 | 7.570 | 7.200 | 7.305 | 395,381 | +0.13(+1.75%) |
Jul 22, 2020 | 7.500 | 7.750 | 7.080 | 7.180 | 584,028 | -0.22(-2.97%) |
Jul 21, 2020 | 7.190 | 7.430 | 7.058 | 7.400 | 558,183 | +0.38(+5.41%) |
Jul 20, 2020 | 7.000 | 7.116 | 6.940 | 7.020 | 294,394 | +0.03(+0.42%) |
Jul 17, 2020 | 7.055 | 7.248 | 6.932 | 6.990 | 461,500 | -0.13(-1.82%) |
Jul 16, 2020 | 7.290 | 7.400 | 7.000 | 7.120 | 408,512 | -0.16(-2.20%) |
Jul 15, 2020 | 7.600 | 7.600 | 6.940 | 7.280 | 413,871 | +0.10(+1.39%) |
Jul 14, 2020 | 7.333 | 7.450 | 7.020 | 7.180 | 426,805 | -0.07(-0.97%) |
Jul 13, 2020 | 7.070 | 7.450 | 6.540 | 7.250 | 1,996,680 | +0.74(+11.37%) |
Jul 10, 2020 | 5.890 | 6.710 | 5.810 | 6.510 | 1,301,200 | +0.65(+11.09%) |
Jul 09, 2020 | 5.630 | 5.918 | 5.500 | 5.860 | 333,340 | +0.14(+2.45%) |
Jul 08, 2020 | 5.760 | 5.800 | 5.650 | 5.720 | 262,078 | -0.06(-1.04%) |
Jul 07, 2020 | 5.880 | 5.900 | 5.600 | 5.780 | 204,276 | -0.07(-1.20%) |
Jul 06, 2020 | 5.890 | 6.000 | 5.800 | 5.850 | 319,329 | -0.07(-1.14%) |
Jul 02, 2020 | 6.150 | 6.200 | 5.900 | 5.917 | 305,400 | -0.24(-3.94%) |
Jul 01, 2020 | 6.480 | 6.480 | 6.100 | 6.160 | 289,939 | +0.06(+0.98%) |
Jun 30, 2020 | 5.860 | 6.101 | 5.800 | 6.100 | 354,716 | +0.19(+3.19%) |
Jun 29, 2020 | 5.690 | 5.980 | 5.690 | 5.912 | 298,851 | +0.03(+0.54%) |
Jun 26, 2020 | 5.790 | 5.900 | 5.610 | 5.880 | 316,700 | -0.03(-0.51%) |
Jun 25, 2020 | 5.780 | 5.910 | 5.550 | 5.910 | 313,884 | +0.18(+3.14%) |
Jun 24, 2020 | 5.840 | 5.910 | 5.650 | 5.730 | 397,460 | -0.27(-4.50%) |
Jun 23, 2020 | 5.950 | 6.040 | 5.900 | 6.000 | 277,936 | +0.10(+1.69%) |
Jun 22, 2020 | 5.830 | 6.040 | 5.760 | 5.900 | 406,872 | +0.05(+0.85%) |
Jun 19, 2020 | 5.870 | 5.980 | 5.700 | 5.850 | 265,900 | -0.04(-0.59%) |
Jun 18, 2020 | 5.630 | 5.900 | 5.520 | 5.885 | 414,442 | +0.35(+6.25%) |
Jun 17, 2020 | 5.500 | 5.570 | 5.400 | 5.539 | 138,308 | +0.05(+1.00%) |
Jun 16, 2020 | 5.555 | 5.735 | 5.450 | 5.484 | 306,887 | -0.02(-0.28%) |
Jun 15, 2020 | 5.400 | 5.540 | 5.100 | 5.499 | 444,840 | +0.01(+0.17%) |
Jun 12, 2020 | 5.490 | 5.730 | 5.390 | 5.490 | 349,200 | +0.14(+2.62%) |
Jun 11, 2020 | 5.800 | 5.870 | 5.250 | 5.350 | 682,348 | -0.51(-8.70%) |
Jun 10, 2020 | 5.815 | 5.960 | 5.681 | 5.860 | 371,157 | +0.06(+1.03%) |
Jun 09, 2020 | 5.630 | 6.135 | 5.630 | 5.800 | 357,156 | -0.18(-3.01%) |
Jun 08, 2020 | 5.980 | 6.005 | 5.760 | 5.980 | 505,235 | +0.15(+2.57%) |
Jun 05, 2020 | 5.790 | 5.917 | 5.600 | 5.830 | 608,200 | +0.10(+1.66%) |
Jun 04, 2020 | 5.620 | 5.820 | 5.620 | 5.735 | 320,461 | +0.00(+0.01%) |
Jun 03, 2020 | 5.775 | 5.900 | 5.660 | 5.734 | 364,354 | +0.07(+1.31%) |
Jun 02, 2020 | 5.770 | 5.880 | 5.600 | 5.660 | 439,866 | -0.11(-1.91%) |