Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.044 | 8.044 | 7.595 | 7.650 | 450,414 | -0.36(-4.50%) |
Aug 28, 2020 | 7.956 | 8.051 | 7.894 | 8.010 | 327,072 | +0.11(+1.38%) |
Aug 27, 2020 | 7.908 | 7.954 | 7.756 | 7.901 | 425,098 | +0.07(+0.93%) |
Aug 26, 2020 | 8.079 | 8.106 | 7.624 | 7.829 | 831,031 | -0.27(-3.34%) |
Aug 25, 2020 | 8.238 | 8.284 | 8.053 | 8.099 | 360,496 | -0.08(-0.97%) |
Aug 24, 2020 | 8.145 | 8.205 | 8.119 | 8.178 | 354,488 | +0.02(+0.24%) |
Aug 21, 2020 | 8.178 | 8.244 | 8.119 | 8.158 | 208,782 | -0.06(-0.72%) |
Aug 20, 2020 | 8.205 | 8.323 | 8.163 | 8.218 | 195,040 | -0.01(-0.08%) |
Aug 19, 2020 | 8.185 | 8.323 | 8.152 | 8.224 | 197,266 | +0.02(+0.24%) |
Aug 18, 2020 | 8.198 | 8.290 | 8.165 | 8.205 | 166,612 | -0.03(-0.32%) |
Aug 17, 2020 | 8.119 | 8.295 | 8.112 | 8.231 | 187,399 | +0.04(+0.48%) |
Aug 14, 2020 | 8.231 | 8.257 | 8.099 | 8.191 | 181,035 | -0.04(-0.48%) |
Aug 13, 2020 | 8.185 | 8.258 | 8.132 | 8.231 | 241,120 | +0.05(+0.56%) |
Aug 12, 2020 | 8.191 | 8.231 | 8.033 | 8.185 | 222,905 | +0.16(+1.97%) |
Aug 11, 2020 | 8.238 | 8.356 | 8.000 | 8.027 | 371,612 | -0.13(-1.54%) |
Aug 10, 2020 | 7.941 | 8.251 | 7.921 | 8.152 | 674,411 | +0.31(+3.95%) |
Aug 07, 2020 | 7.849 | 7.961 | 7.670 | 7.842 | 448,798 | +0.05(+0.68%) |
Aug 06, 2020 | 7.591 | 7.895 | 7.572 | 7.789 | 435,560 | +0.27(+3.60%) |
Aug 05, 2020 | 7.301 | 7.539 | 7.283 | 7.519 | 315,667 | +0.26(+3.64%) |
Aug 04, 2020 | 7.222 | 7.288 | 7.182 | 7.255 | 197,776 | +0.06(+0.82%) |
Aug 03, 2020 | 7.222 | 7.242 | 7.149 | 7.196 | 272,173 | +0.01(+0.18%) |
Jul 31, 2020 | 7.196 | 7.242 | 7.044 | 7.182 | 300,816 | -0.04(-0.55%) |
Jul 30, 2020 | 7.037 | 7.229 | 6.998 | 7.222 | 249,398 | +0.06(+0.83%) |
Jul 29, 2020 | 7.057 | 7.202 | 7.029 | 7.163 | 219,015 | +0.11(+1.59%) |
Jul 28, 2020 | 6.965 | 7.149 | 6.965 | 7.050 | 182,691 | +0.07(+0.94%) |
Jul 27, 2020 | 6.965 | 7.097 | 6.965 | 6.985 | 178,490 | +0.03(+0.38%) |
Jul 24, 2020 | 6.985 | 7.057 | 6.859 | 6.958 | 330,231 | -0.09(-1.31%) |
Jul 23, 2020 | 7.083 | 7.149 | 6.998 | 7.050 | 298,317 | -0.01(-0.19%) |
Jul 22, 2020 | 6.965 | 7.070 | 6.859 | 7.064 | 191,427 | +0.10(+1.42%) |
Jul 21, 2020 | 6.787 | 6.991 | 6.787 | 6.965 | 275,062 | +0.15(+2.23%) |
Jul 20, 2020 | 6.688 | 6.886 | 6.648 | 6.813 | 265,535 | +0.13(+1.97%) |
Jul 17, 2020 | 6.853 | 6.853 | 6.641 | 6.681 | 273,069 | -0.09(-1.36%) |
Jul 16, 2020 | 6.496 | 6.813 | 6.496 | 6.773 | 297,778 | +0.13(+1.99%) |
Jul 15, 2020 | 6.681 | 6.734 | 6.437 | 6.642 | 282,676 | +0.01(+0.20%) |
Jul 14, 2020 | 6.549 | 6.642 | 6.404 | 6.628 | 264,548 | +0.00(+0.00%) |
Jul 13, 2020 | 6.576 | 6.760 | 6.529 | 6.628 | 346,760 | +0.16(+2.55%) |
Jul 10, 2020 | 6.266 | 6.490 | 6.266 | 6.463 | 221,366 | +0.15(+2.30%) |
Jul 09, 2020 | 6.549 | 6.565 | 6.279 | 6.318 | 394,905 | -0.26(-4.01%) |
Jul 08, 2020 | 6.688 | 6.747 | 6.543 | 6.582 | 243,732 | -0.11(-1.58%) |
Jul 07, 2020 | 6.787 | 6.793 | 6.648 | 6.688 | 348,327 | -0.12(-1.74%) |
Jul 06, 2020 | 6.826 | 6.866 | 6.622 | 6.806 | 379,092 | +0.05(+0.78%) |
Jul 02, 2020 | 6.721 | 6.826 | 6.677 | 6.754 | 283,834 | +0.05(+0.69%) |
Jul 01, 2020 | 6.760 | 6.938 | 6.622 | 6.707 | 375,445 | -0.07(-1.07%) |
Jun 30, 2020 | 6.866 | 6.947 | 6.707 | 6.780 | 327,571 | +0.00(+0.00%) |
Jun 29, 2020 | 6.622 | 6.787 | 6.562 | 6.780 | 277,206 | +0.12(+1.78%) |
Jun 26, 2020 | 6.734 | 6.754 | 6.569 | 6.661 | 312,491 | -0.11(-1.56%) |
Jun 25, 2020 | 6.609 | 6.767 | 6.543 | 6.767 | 191,050 | +0.13(+1.99%) |
Jun 24, 2020 | 6.523 | 6.694 | 6.431 | 6.635 | 370,348 | +0.03(+0.50%) |
Jun 23, 2020 | 6.721 | 6.721 | 6.496 | 6.602 | 323,324 | +0.01(+0.10%) |
Jun 22, 2020 | 6.694 | 6.694 | 6.437 | 6.595 | 296,625 | -0.09(-1.38%) |
Jun 19, 2020 | 6.760 | 6.872 | 6.595 | 6.688 | 385,269 | +0.07(+1.00%) |
Jun 18, 2020 | 6.675 | 6.820 | 6.549 | 6.622 | 305,234 | -0.20(-2.90%) |
Jun 17, 2020 | 6.991 | 6.991 | 6.549 | 6.820 | 564,782 | -0.18(-2.64%) |
Jun 16, 2020 | 7.037 | 7.102 | 6.740 | 7.004 | 480,874 | +0.27(+4.02%) |
Jun 15, 2020 | 6.569 | 6.846 | 6.391 | 6.734 | 556,386 | -0.21(-3.04%) |
Jun 12, 2020 | 6.817 | 7.009 | 6.473 | 6.945 | 753,603 | +0.50(+7.72%) |
Jun 11, 2020 | 6.448 | 6.639 | 6.320 | 6.448 | 653,161 | -0.36(-5.25%) |
Jun 10, 2020 | 7.232 | 7.232 | 6.460 | 6.805 | 923,141 | -0.43(-5.91%) |
Jun 09, 2020 | 7.245 | 7.334 | 7.034 | 7.232 | 301,200 | -0.13(-1.82%) |
Jun 08, 2020 | 7.449 | 7.589 | 7.155 | 7.366 | 729,397 | +0.08(+1.05%) |
Jun 05, 2020 | 7.175 | 7.513 | 7.124 | 7.289 | 609,186 | +0.31(+4.48%) |
Jun 04, 2020 | 6.888 | 6.983 | 6.805 | 6.977 | 375,580 | +0.04(+0.55%) |
Jun 03, 2020 | 6.683 | 7.079 | 6.683 | 6.939 | 446,882 | +0.32(+4.82%) |
Jun 02, 2020 | 6.696 | 6.805 | 6.390 | 6.620 | 577,534 | -0.08(-1.24%) |