Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.170 | 9.170 | 8.550 | 8.680 | 1,029,412 | -0.49(-5.34%) |
Aug 28, 2020 | 9.050 | 9.250 | 9.010 | 9.170 | 655,800 | +0.12(+1.33%) |
Aug 27, 2020 | 9.320 | 9.450 | 8.800 | 9.050 | 1,226,229 | -0.24(-2.58%) |
Aug 26, 2020 | 9.660 | 9.880 | 9.250 | 9.290 | 1,363,704 | -0.38(-3.93%) |
Aug 25, 2020 | 9.360 | 9.825 | 9.110 | 9.670 | 1,884,201 | +0.26(+2.76%) |
Aug 24, 2020 | 8.850 | 9.470 | 8.780 | 9.410 | 1,433,197 | +0.70(+8.04%) |
Aug 21, 2020 | 8.580 | 8.858 | 8.430 | 8.710 | 1,281,600 | +0.13(+1.52%) |
Aug 20, 2020 | 8.340 | 8.720 | 8.170 | 8.580 | 1,150,546 | +0.08(+0.94%) |
Aug 19, 2020 | 8.600 | 8.870 | 8.425 | 8.500 | 894,917 | -0.03(-0.35%) |
Aug 18, 2020 | 8.180 | 8.650 | 8.010 | 8.530 | 1,220,380 | +0.35(+4.28%) |
Aug 17, 2020 | 8.620 | 8.650 | 7.885 | 8.180 | 1,327,110 | -0.46(-5.32%) |
Aug 14, 2020 | 8.390 | 8.660 | 8.260 | 8.640 | 1,078,900 | +0.17(+2.01%) |
Aug 13, 2020 | 8.140 | 8.510 | 8.030 | 8.470 | 1,165,444 | +0.27(+3.29%) |
Aug 12, 2020 | 8.780 | 8.820 | 8.110 | 8.200 | 1,375,586 | -0.49(-5.64%) |
Aug 11, 2020 | 8.950 | 9.160 | 8.675 | 8.690 | 1,581,171 | -0.04(-0.46%) |
Aug 10, 2020 | 9.300 | 9.465 | 8.690 | 8.730 | 1,429,600 | -0.49(-5.31%) |
Aug 07, 2020 | 9.150 | 9.660 | 9.090 | 9.220 | 3,096,500 | +0.07(+0.77%) |
Aug 06, 2020 | 8.790 | 9.190 | 8.735 | 9.150 | 2,259,237 | +0.46(+5.29%) |
Aug 05, 2020 | 8.910 | 9.050 | 8.605 | 8.690 | 1,291,411 | -0.07(-0.80%) |
Aug 04, 2020 | 8.780 | 9.200 | 8.520 | 8.760 | 1,869,777 | -0.01(-0.11%) |
Aug 03, 2020 | 8.120 | 8.810 | 8.120 | 8.770 | 2,298,832 | +0.65(+8.00%) |
Jul 31, 2020 | 8.310 | 8.370 | 7.770 | 8.120 | 2,358,600 | -0.20(-2.40%) |
Jul 30, 2020 | 8.000 | 8.440 | 7.130 | 8.320 | 5,219,156 | +1.43(+20.75%) |
Jul 29, 2020 | 6.600 | 7.010 | 6.320 | 6.890 | 1,985,737 | +0.30(+4.55%) |
Jul 28, 2020 | 6.330 | 6.830 | 6.320 | 6.590 | 1,038,307 | +0.21(+3.29%) |
Jul 27, 2020 | 6.200 | 6.540 | 6.170 | 6.380 | 967,471 | +0.17(+2.74%) |
Jul 24, 2020 | 6.180 | 6.400 | 6.090 | 6.210 | 731,700 | -0.11(-1.74%) |
Jul 23, 2020 | 6.140 | 6.550 | 6.080 | 6.320 | 1,255,662 | +0.11(+1.77%) |
Jul 22, 2020 | 5.860 | 6.250 | 5.836 | 6.210 | 666,488 | +0.30(+5.08%) |
Jul 21, 2020 | 6.040 | 6.210 | 5.860 | 5.910 | 780,810 | +0.00(+0.00%) |
Jul 20, 2020 | 5.860 | 5.940 | 5.720 | 5.910 | 607,598 | +0.00(+0.00%) |
Jul 17, 2020 | 6.100 | 6.150 | 5.784 | 5.910 | 771,800 | -0.20(-3.27%) |
Jul 16, 2020 | 6.000 | 6.295 | 5.940 | 6.110 | 1,246,682 | -0.04(-0.65%) |
Jul 15, 2020 | 5.660 | 6.190 | 5.660 | 6.150 | 1,439,990 | +0.60(+10.81%) |
Jul 14, 2020 | 5.740 | 5.755 | 5.450 | 5.550 | 1,097,029 | -0.19(-3.31%) |
Jul 13, 2020 | 5.900 | 6.180 | 5.730 | 5.740 | 1,336,664 | -0.10(-1.71%) |
Jul 10, 2020 | 5.350 | 5.860 | 5.249 | 5.840 | 1,087,400 | +0.49(+9.16%) |
Jul 09, 2020 | 5.670 | 5.720 | 5.320 | 5.350 | 1,371,850 | -0.30(-5.31%) |
Jul 08, 2020 | 5.620 | 5.700 | 5.420 | 5.650 | 933,922 | +0.03(+0.53%) |
Jul 07, 2020 | 5.760 | 5.910 | 5.600 | 5.620 | 625,056 | -0.20(-3.44%) |
Jul 06, 2020 | 5.820 | 5.990 | 5.660 | 5.820 | 926,665 | +0.18(+3.19%) |
Jul 02, 2020 | 5.860 | 5.970 | 5.630 | 5.640 | 800,500 | -0.04(-0.70%) |
Jul 01, 2020 | 5.820 | 6.110 | 5.680 | 5.680 | 1,366,121 | -0.08(-1.39%) |
Jun 30, 2020 | 5.830 | 6.010 | 5.710 | 5.760 | 1,437,956 | -0.15(-2.54%) |
Jun 29, 2020 | 5.670 | 6.060 | 5.510 | 5.910 | 887,419 | +0.33(+5.91%) |
Jun 26, 2020 | 6.040 | 6.130 | 5.500 | 5.580 | 1,578,700 | -0.56(-9.12%) |
Jun 25, 2020 | 6.080 | 6.300 | 6.000 | 6.140 | 679,981 | -0.02(-0.32%) |
Jun 24, 2020 | 6.460 | 6.560 | 5.950 | 6.160 | 1,147,625 | -0.47(-7.09%) |
Jun 23, 2020 | 6.600 | 6.773 | 6.340 | 6.630 | 864,826 | +0.10(+1.53%) |
Jun 22, 2020 | 6.610 | 6.690 | 6.425 | 6.530 | 961,338 | +0.01(+0.15%) |
Jun 19, 2020 | 6.940 | 7.030 | 6.395 | 6.520 | 1,538,900 | -0.32(-4.68%) |
Jun 18, 2020 | 6.170 | 6.950 | 6.140 | 6.840 | 1,836,608 | +0.61(+9.79%) |
Jun 17, 2020 | 6.490 | 6.529 | 6.070 | 6.230 | 1,340,521 | -0.37(-5.61%) |
Jun 16, 2020 | 6.780 | 7.180 | 6.500 | 6.600 | 1,599,071 | +0.32(+5.10%) |
Jun 15, 2020 | 6.010 | 6.449 | 5.870 | 6.280 | 1,634,831 | +0.00(+0.00%) |
Jun 12, 2020 | 6.490 | 6.780 | 6.130 | 6.280 | 1,430,900 | +0.24(+3.97%) |
Jun 11, 2020 | 6.470 | 6.634 | 6.010 | 6.040 | 2,013,072 | -0.96(-13.71%) |
Jun 10, 2020 | 7.750 | 7.750 | 6.990 | 7.000 | 1,646,439 | -0.91(-11.50%) |
Jun 09, 2020 | 8.000 | 8.100 | 7.740 | 7.910 | 1,343,755 | -0.31(-3.77%) |
Jun 08, 2020 | 8.000 | 8.230 | 7.910 | 8.220 | 1,460,113 | +0.55(+7.17%) |
Jun 05, 2020 | 7.560 | 8.170 | 7.540 | 7.670 | 2,905,300 | +0.53(+7.42%) |
Jun 04, 2020 | 7.120 | 7.240 | 7.010 | 7.140 | 1,538,503 | -0.06(-0.83%) |
Jun 03, 2020 | 6.780 | 7.280 | 6.690 | 7.200 | 1,614,506 | +0.54(+8.11%) |
Jun 02, 2020 | 6.310 | 6.700 | 6.280 | 6.660 | 1,177,318 | +0.40(+6.39%) |