Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.317 | 7.572 | 7.118 | 7.118 | 48,647 | -0.16(-2.24%) |
Aug 28, 2020 | 7.027 | 7.463 | 7.027 | 7.281 | 28,198 | +0.31(+4.43%) |
Aug 27, 2020 | 7.245 | 7.608 | 6.791 | 6.972 | 35,633 | -0.25(-3.52%) |
Aug 26, 2020 | 6.609 | 7.263 | 6.609 | 7.227 | 51,694 | +0.46(+6.85%) |
Aug 25, 2020 | 6.691 | 6.972 | 6.373 | 6.764 | 48,072 | +0.05(+0.68%) |
Aug 24, 2020 | 6.745 | 6.900 | 6.564 | 6.718 | 47,504 | -0.06(-0.94%) |
Aug 21, 2020 | 7.172 | 7.172 | 6.627 | 6.782 | 28,528 | -0.34(-4.84%) |
Aug 20, 2020 | 7.435 | 7.563 | 7.081 | 7.127 | 18,195 | -0.34(-4.50%) |
Aug 19, 2020 | 6.500 | 7.771 | 6.437 | 7.463 | 192,634 | +0.94(+14.48%) |
Aug 18, 2020 | 6.573 | 6.800 | 6.273 | 6.518 | 114,827 | +0.23(+3.61%) |
Aug 17, 2020 | 6.437 | 6.528 | 6.246 | 6.292 | 20,159 | -0.04(-0.57%) |
Aug 14, 2020 | 6.173 | 6.364 | 6.137 | 6.328 | 21,038 | +0.08(+1.31%) |
Aug 13, 2020 | 6.328 | 6.382 | 6.228 | 6.246 | 19,111 | -0.01(-0.15%) |
Aug 12, 2020 | 6.391 | 6.391 | 6.119 | 6.255 | 35,320 | -0.02(-0.29%) |
Aug 11, 2020 | 6.800 | 6.800 | 6.273 | 6.273 | 30,477 | -0.56(-8.23%) |
Aug 10, 2020 | 6.891 | 6.900 | 6.301 | 6.836 | 78,535 | +0.50(+7.88%) |
Aug 07, 2020 | 6.491 | 6.582 | 6.173 | 6.337 | 28,528 | -0.21(-3.19%) |
Aug 06, 2020 | 6.328 | 6.600 | 6.319 | 6.546 | 25,898 | +0.17(+2.71%) |
Aug 05, 2020 | 6.310 | 6.764 | 6.282 | 6.373 | 41,540 | +0.05(+0.86%) |
Aug 04, 2020 | 5.965 | 6.473 | 5.856 | 6.319 | 72,578 | +0.34(+5.78%) |
Aug 03, 2020 | 5.665 | 6.019 | 5.547 | 5.974 | 305,709 | +0.26(+4.61%) |
Jul 31, 2020 | 5.629 | 5.783 | 5.620 | 5.710 | 25,884 | +0.09(+1.62%) |
Jul 30, 2020 | 5.583 | 5.692 | 5.402 | 5.620 | 22,407 | +0.00(+0.00%) |
Jul 29, 2020 | 5.847 | 5.919 | 5.611 | 5.620 | 19,244 | -0.15(-2.67%) |
Jul 28, 2020 | 5.983 | 6.065 | 5.756 | 5.774 | 58,019 | -0.13(-2.15%) |
Jul 27, 2020 | 5.892 | 6.173 | 5.692 | 5.901 | 70,692 | +0.15(+2.69%) |
Jul 24, 2020 | 5.474 | 5.783 | 5.284 | 5.747 | 26,876 | +0.22(+3.94%) |
Jul 23, 2020 | 5.901 | 5.901 | 5.511 | 5.529 | 137,417 | -0.43(-7.16%) |
Jul 22, 2020 | 5.892 | 6.065 | 5.765 | 5.956 | 71,100 | +0.04(+0.61%) |
Jul 21, 2020 | 5.992 | 6.128 | 5.919 | 5.919 | 123,618 | +0.07(+1.24%) |
Jul 20, 2020 | 5.783 | 5.901 | 5.710 | 5.847 | 42,792 | +0.11(+1.90%) |
Jul 17, 2020 | 5.592 | 5.801 | 5.547 | 5.738 | 32,163 | +0.18(+3.27%) |
Jul 16, 2020 | 5.856 | 5.856 | 5.511 | 5.556 | 31,392 | -0.36(-6.14%) |
Jul 15, 2020 | 5.928 | 5.947 | 5.819 | 5.919 | 170,544 | +0.05(+0.93%) |
Jul 14, 2020 | 5.792 | 5.928 | 5.665 | 5.865 | 171,227 | +0.05(+0.78%) |
Jul 13, 2020 | 5.656 | 5.919 | 5.538 | 5.819 | 58,075 | +0.23(+4.06%) |
Jul 10, 2020 | 5.302 | 5.620 | 5.302 | 5.592 | 37,450 | +0.30(+5.66%) |
Jul 09, 2020 | 5.375 | 5.629 | 5.284 | 5.293 | 38,295 | -0.05(-1.02%) |
Jul 08, 2020 | 5.148 | 5.420 | 5.120 | 5.347 | 93,000 | +0.20(+3.88%) |
Jul 07, 2020 | 5.266 | 5.290 | 4.839 | 5.148 | 114,883 | -0.18(-3.41%) |
Jul 06, 2020 | 5.411 | 5.574 | 5.220 | 5.329 | 78,776 | +0.02(+0.34%) |
Jul 02, 2020 | 5.747 | 5.783 | 5.302 | 5.311 | 58,378 | -0.29(-5.19%) |
Jul 01, 2020 | 6.037 | 6.128 | 5.538 | 5.602 | 131,880 | -0.43(-7.08%) |
Jun 30, 2020 | 5.720 | 6.092 | 5.656 | 6.028 | 87,232 | +0.17(+2.95%) |
Jun 29, 2020 | 6.128 | 6.128 | 5.429 | 5.856 | 165,218 | -0.19(-3.15%) |
Jun 26, 2020 | 5.937 | 6.101 | 5.720 | 6.046 | 138,566 | +0.06(+1.06%) |
Jun 25, 2020 | 5.947 | 6.128 | 5.937 | 5.983 | 35,000 | +0.04(+0.61%) |
Jun 24, 2020 | 5.774 | 6.110 | 5.720 | 5.947 | 77,193 | +0.28(+4.97%) |
Jun 23, 2020 | 5.184 | 5.729 | 5.139 | 5.665 | 54,718 | +0.53(+10.25%) |
Jun 22, 2020 | 4.612 | 5.148 | 4.612 | 5.139 | 87,182 | +0.12(+2.35%) |
Jun 19, 2020 | 5.184 | 5.184 | 5.011 | 5.020 | 94,837 | -0.05(-0.90%) |
Jun 18, 2020 | 5.020 | 5.184 | 4.930 | 5.066 | 161,321 | +0.05(+0.90%) |
Jun 17, 2020 | 5.057 | 5.057 | 4.839 | 5.020 | 17,003 | +0.02(+0.36%) |
Jun 16, 2020 | 4.948 | 5.143 | 4.766 | 5.002 | 55,828 | +0.33(+6.99%) |
Jun 15, 2020 | 4.703 | 4.703 | 4.449 | 4.676 | 46,089 | -0.17(-3.56%) |
Jun 12, 2020 | 4.902 | 4.957 | 4.676 | 4.848 | 33,375 | +0.13(+2.69%) |
Jun 11, 2020 | 4.730 | 4.843 | 4.539 | 4.721 | 84,315 | -0.19(-3.88%) |
Jun 10, 2020 | 5.002 | 5.002 | 4.548 | 4.912 | 28,758 | -0.10(-1.99%) |
Jun 09, 2020 | 4.921 | 5.111 | 4.893 | 5.011 | 34,597 | +0.02(+0.36%) |
Jun 08, 2020 | 4.612 | 5.311 | 4.612 | 4.993 | 94,243 | +0.61(+13.87%) |
Jun 05, 2020 | 4.031 | 4.512 | 4.031 | 4.385 | 115,986 | +0.30(+7.33%) |
Jun 04, 2020 | 4.167 | 4.222 | 3.995 | 4.085 | 36,090 | -0.05(-1.10%) |
Jun 03, 2020 | 4.158 | 4.231 | 4.058 | 4.131 | 77,938 | +0.24(+6.06%) |
Jun 02, 2020 | 3.677 | 4.149 | 3.677 | 3.895 | 52,199 | +0.17(+4.63%) |