Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.242 | 6.370 | 6.160 | 6.210 | 35,991 | -0.08(-1.27%) |
Aug 28, 2020 | 6.310 | 6.420 | 6.200 | 6.290 | 17,700 | -0.02(-0.32%) |
Aug 27, 2020 | 6.340 | 6.370 | 6.310 | 6.310 | 21,026 | +0.20(+3.27%) |
Aug 26, 2020 | 6.300 | 6.300 | 6.090 | 6.110 | 33,411 | -0.20(-3.16%) |
Aug 25, 2020 | 6.270 | 6.310 | 6.210 | 6.310 | 72,793 | -0.30(-4.54%) |
Aug 24, 2020 | 6.830 | 6.950 | 6.600 | 6.610 | 75,295 | -0.25(-3.64%) |
Aug 21, 2020 | 6.955 | 7.080 | 6.840 | 6.860 | 63,300 | -0.21(-2.97%) |
Aug 20, 2020 | 6.970 | 7.100 | 6.970 | 7.070 | 56,257 | +0.19(+2.76%) |
Aug 19, 2020 | 6.870 | 6.980 | 6.870 | 6.880 | 102,373 | -0.14(-1.99%) |
Aug 18, 2020 | 7.270 | 7.270 | 7.010 | 7.020 | 22,440 | -0.29(-3.97%) |
Aug 17, 2020 | 7.200 | 7.320 | 7.200 | 7.310 | 17,531 | +0.08(+1.18%) |
Aug 14, 2020 | 7.160 | 7.240 | 7.160 | 7.225 | 23,400 | -0.04(-0.48%) |
Aug 13, 2020 | 7.210 | 7.300 | 7.210 | 7.260 | 28,027 | -0.08(-1.09%) |
Aug 12, 2020 | 7.480 | 7.480 | 7.240 | 7.340 | 47,347 | -0.06(-0.81%) |
Aug 11, 2020 | 7.450 | 7.510 | 7.400 | 7.400 | 33,830 | -0.01(-0.13%) |
Aug 10, 2020 | 7.320 | 7.560 | 7.320 | 7.410 | 24,800 | -0.38(-4.88%) |
Aug 07, 2020 | 7.980 | 7.980 | 7.710 | 7.790 | 33,900 | -0.17(-2.14%) |
Aug 06, 2020 | 8.080 | 8.080 | 7.890 | 7.960 | 26,694 | -0.05(-0.63%) |
Aug 05, 2020 | 7.980 | 8.080 | 7.980 | 8.010 | 45,130 | +0.05(+0.63%) |
Aug 04, 2020 | 7.850 | 7.960 | 7.850 | 7.960 | 53,090 | -0.01(-0.13%) |
Aug 03, 2020 | 8.050 | 8.050 | 7.850 | 7.970 | 92,650 | +0.15(+1.92%) |
Jul 31, 2020 | 7.905 | 8.000 | 7.770 | 7.820 | 17,500 | +0.22(+2.89%) |
Jul 30, 2020 | 7.593 | 7.690 | 7.490 | 7.600 | 33,806 | +0.07(+1.00%) |
Jul 29, 2020 | 7.650 | 7.650 | 7.470 | 7.525 | 21,175 | +0.15(+1.96%) |
Jul 28, 2020 | 7.440 | 7.440 | 7.360 | 7.380 | 25,664 | +0.07(+0.92%) |
Jul 27, 2020 | 7.180 | 7.450 | 7.180 | 7.312 | 46,017 | -0.04(-0.51%) |
Jul 24, 2020 | 7.375 | 7.510 | 7.240 | 7.350 | 69,500 | -0.20(-2.68%) |
Jul 23, 2020 | 7.660 | 7.768 | 7.540 | 7.553 | 47,605 | +0.49(+6.90%) |
Jul 22, 2020 | 6.730 | 7.080 | 6.730 | 7.065 | 111,686 | -0.14(-2.01%) |
Jul 21, 2020 | 7.480 | 7.480 | 7.170 | 7.210 | 42,550 | +0.25(+3.59%) |
Jul 20, 2020 | 6.760 | 7.030 | 6.760 | 6.960 | 41,390 | +0.21(+3.19%) |
Jul 17, 2020 | 6.695 | 6.800 | 6.640 | 6.745 | 41,700 | -0.05(-0.81%) |
Jul 16, 2020 | 6.650 | 6.920 | 6.650 | 6.800 | 28,682 | -0.29(-4.09%) |
Jul 15, 2020 | 7.000 | 7.280 | 7.000 | 7.090 | 44,977 | -0.54(-7.07%) |
Jul 14, 2020 | 7.750 | 7.750 | 7.520 | 7.630 | 34,527 | -0.09(-1.17%) |
Jul 13, 2020 | 7.680 | 7.900 | 7.680 | 7.720 | 41,999 | +0.08(+1.05%) |
Jul 10, 2020 | 8.090 | 8.090 | 7.540 | 7.640 | 25,000 | -0.13(-1.67%) |
Jul 09, 2020 | 7.875 | 8.010 | 7.730 | 7.770 | 27,414 | +0.11(+1.44%) |
Jul 08, 2020 | 7.580 | 7.670 | 7.580 | 7.660 | 20,588 | +0.29(+3.99%) |
Jul 07, 2020 | 7.160 | 7.610 | 7.160 | 7.366 | 23,518 | -0.07(-0.99%) |
Jul 06, 2020 | 7.350 | 7.750 | 7.350 | 7.440 | 39,260 | +1.15(+18.28%) |
Jul 02, 2020 | 6.070 | 6.330 | 6.070 | 6.290 | 39,300 | +0.14(+2.27%) |
Jul 01, 2020 | 6.000 | 6.210 | 6.000 | 6.150 | 39,696 | +0.09(+1.42%) |
Jun 30, 2020 | 6.000 | 6.180 | 6.000 | 6.064 | 30,504 | -0.10(-1.56%) |
Jun 29, 2020 | 6.310 | 6.310 | 6.000 | 6.160 | 32,376 | -0.01(-0.16%) |
Jun 26, 2020 | 6.130 | 6.610 | 6.130 | 6.170 | 48,300 | -0.06(-0.96%) |
Jun 25, 2020 | 6.550 | 6.550 | 6.190 | 6.230 | 41,947 | -0.02(-0.32%) |
Jun 24, 2020 | 6.455 | 6.750 | 6.160 | 6.250 | 31,926 | +0.26(+4.34%) |
Jun 23, 2020 | 5.930 | 6.350 | 5.930 | 5.990 | 16,223 | -0.07(-1.16%) |
Jun 22, 2020 | 6.035 | 6.430 | 6.000 | 6.060 | 30,094 | +0.20(+3.50%) |
Jun 19, 2020 | 5.870 | 5.970 | 5.700 | 5.855 | 29,300 | +0.31(+5.50%) |
Jun 18, 2020 | 5.340 | 5.590 | 5.340 | 5.550 | 13,486 | +0.10(+1.83%) |
Jun 17, 2020 | 5.330 | 5.460 | 5.330 | 5.450 | 51,621 | -0.00(-0.09%) |
Jun 16, 2020 | 5.390 | 5.588 | 5.390 | 5.455 | 14,532 | +0.12(+2.35%) |
Jun 15, 2020 | 5.600 | 5.600 | 5.220 | 5.330 | 26,647 | -0.01(-0.19%) |
Jun 12, 2020 | 5.370 | 5.370 | 5.270 | 5.340 | 60,000 | +0.09(+1.71%) |
Jun 11, 2020 | 5.880 | 5.880 | 5.170 | 5.250 | 30,751 | -0.24(-4.37%) |
Jun 10, 2020 | 5.580 | 5.580 | 5.400 | 5.490 | 29,733 | +0.00(+0.00%) |
Jun 09, 2020 | 5.290 | 5.525 | 5.290 | 5.490 | 50,179 | -0.22(-3.85%) |
Jun 08, 2020 | 5.750 | 6.000 | 5.500 | 5.710 | 26,913 | +0.09(+1.60%) |
Jun 05, 2020 | 5.600 | 5.650 | 5.430 | 5.620 | 56,300 | +0.33(+6.24%) |
Jun 04, 2020 | 5.450 | 5.450 | 5.220 | 5.290 | 33,320 | -0.19(-3.47%) |
Jun 03, 2020 | 5.790 | 5.790 | 5.440 | 5.480 | 37,477 | +0.02(+0.33%) |
Jun 02, 2020 | 5.305 | 5.480 | 5.305 | 5.462 | 50,648 | +0.15(+2.86%) |