Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.440 | 8.740 | 8.320 | 8.390 | 580,916 | -0.10(-1.18%) |
Aug 28, 2020 | 8.490 | 8.540 | 8.390 | 8.490 | 248,100 | -0.01(-0.12%) |
Aug 27, 2020 | 8.350 | 8.600 | 8.150 | 8.500 | 303,469 | +0.21(+2.53%) |
Aug 26, 2020 | 8.330 | 8.500 | 8.210 | 8.290 | 206,476 | +0.02(+0.24%) |
Aug 25, 2020 | 8.170 | 8.290 | 8.020 | 8.270 | 169,155 | +0.09(+1.10%) |
Aug 24, 2020 | 8.470 | 8.470 | 8.080 | 8.180 | 169,538 | -0.16(-1.92%) |
Aug 21, 2020 | 8.530 | 8.605 | 8.160 | 8.340 | 276,300 | -0.20(-2.34%) |
Aug 20, 2020 | 8.720 | 8.820 | 8.450 | 8.540 | 260,352 | -0.06(-0.70%) |
Aug 19, 2020 | 8.350 | 8.635 | 8.170 | 8.600 | 165,111 | +0.24(+2.87%) |
Aug 18, 2020 | 8.480 | 8.520 | 8.260 | 8.360 | 174,416 | -0.08(-0.95%) |
Aug 17, 2020 | 8.470 | 8.720 | 8.380 | 8.440 | 218,330 | -0.05(-0.59%) |
Aug 14, 2020 | 8.260 | 8.770 | 8.260 | 8.490 | 579,400 | +0.18(+2.17%) |
Aug 13, 2020 | 8.010 | 8.320 | 7.980 | 8.310 | 284,839 | +0.25(+3.10%) |
Aug 12, 2020 | 7.750 | 8.370 | 7.720 | 8.060 | 505,149 | +0.36(+4.68%) |
Aug 11, 2020 | 7.570 | 8.020 | 7.560 | 7.700 | 760,997 | +0.17(+2.26%) |
Aug 10, 2020 | 7.740 | 7.820 | 7.450 | 7.530 | 191,123 | -0.20(-2.59%) |
Aug 07, 2020 | 7.620 | 8.000 | 7.520 | 7.730 | 415,800 | +0.06(+0.78%) |
Aug 06, 2020 | 7.600 | 7.680 | 7.420 | 7.670 | 262,358 | +0.09(+1.19%) |
Aug 05, 2020 | 7.510 | 7.690 | 7.486 | 7.580 | 275,216 | +0.08(+1.07%) |
Aug 04, 2020 | 7.480 | 7.560 | 7.210 | 7.500 | 185,781 | -0.02(-0.27%) |
Aug 03, 2020 | 7.500 | 7.650 | 7.460 | 7.520 | 379,026 | +0.10(+1.35%) |
Jul 31, 2020 | 7.200 | 7.450 | 7.120 | 7.420 | 493,000 | +0.16(+2.20%) |
Jul 30, 2020 | 6.860 | 7.270 | 6.800 | 7.260 | 298,783 | +0.35(+5.07%) |
Jul 29, 2020 | 6.590 | 6.920 | 6.490 | 6.910 | 414,242 | +0.28(+4.22%) |
Jul 28, 2020 | 6.880 | 7.120 | 6.610 | 6.630 | 268,265 | -0.24(-3.49%) |
Jul 27, 2020 | 6.780 | 6.900 | 6.670 | 6.870 | 201,819 | +0.08(+1.18%) |
Jul 24, 2020 | 6.910 | 7.030 | 6.760 | 6.790 | 203,500 | -0.19(-2.72%) |
Jul 23, 2020 | 7.020 | 7.190 | 6.920 | 6.980 | 263,734 | -0.05(-0.71%) |
Jul 22, 2020 | 7.290 | 7.290 | 6.950 | 7.030 | 314,994 | -0.29(-3.96%) |
Jul 21, 2020 | 7.680 | 7.680 | 7.150 | 7.320 | 424,250 | -0.27(-3.56%) |
Jul 20, 2020 | 7.450 | 7.890 | 7.370 | 7.590 | 489,939 | +0.08(+1.13%) |
Jul 17, 2020 | 7.590 | 7.740 | 7.380 | 7.505 | 416,900 | -0.09(-1.25%) |
Jul 16, 2020 | 7.300 | 7.660 | 7.120 | 7.600 | 549,768 | +0.25(+3.40%) |
Jul 15, 2020 | 7.210 | 7.500 | 7.180 | 7.350 | 719,111 | +0.24(+3.38%) |
Jul 14, 2020 | 6.880 | 7.110 | 6.670 | 7.110 | 362,081 | +0.23(+3.34%) |
Jul 13, 2020 | 6.880 | 7.185 | 6.810 | 6.880 | 500,028 | -0.07(-1.01%) |
Jul 10, 2020 | 6.690 | 7.110 | 6.630 | 6.950 | 434,200 | +0.22(+3.27%) |
Jul 09, 2020 | 6.500 | 6.830 | 6.320 | 6.730 | 552,354 | +0.20(+3.06%) |
Jul 08, 2020 | 6.900 | 6.900 | 6.470 | 6.530 | 502,319 | -0.37(-5.36%) |
Jul 07, 2020 | 7.000 | 7.130 | 6.850 | 6.900 | 391,700 | -0.12(-1.71%) |
Jul 06, 2020 | 7.380 | 7.380 | 6.890 | 7.020 | 468,244 | -0.18(-2.50%) |
Jul 02, 2020 | 7.200 | 7.330 | 7.000 | 7.200 | 693,300 | +0.07(+0.98%) |
Jul 01, 2020 | 6.950 | 7.700 | 6.670 | 7.130 | 1,663,195 | +0.56(+8.52%) |
Jun 30, 2020 | 6.190 | 6.890 | 6.160 | 6.570 | 829,466 | +0.34(+5.46%) |
Jun 29, 2020 | 6.270 | 6.330 | 5.950 | 6.230 | 551,149 | +0.30(+5.06%) |
Jun 26, 2020 | 6.040 | 6.245 | 5.890 | 5.930 | 594,600 | -0.16(-2.63%) |
Jun 25, 2020 | 5.890 | 6.110 | 5.730 | 6.090 | 359,664 | +0.16(+2.70%) |
Jun 24, 2020 | 5.560 | 6.060 | 5.560 | 5.930 | 454,780 | +0.24(+4.22%) |
Jun 23, 2020 | 5.670 | 5.810 | 5.480 | 5.690 | 289,751 | +0.07(+1.25%) |
Jun 22, 2020 | 5.620 | 5.670 | 5.400 | 5.620 | 281,502 | -0.01(-0.18%) |
Jun 19, 2020 | 5.420 | 5.910 | 5.394 | 5.630 | 579,100 | +0.15(+2.74%) |
Jun 18, 2020 | 5.670 | 5.790 | 5.450 | 5.480 | 272,988 | -0.27(-4.70%) |
Jun 17, 2020 | 5.960 | 6.010 | 5.740 | 5.750 | 276,133 | -0.23(-3.85%) |
Jun 16, 2020 | 6.110 | 6.440 | 5.940 | 5.980 | 389,983 | -0.01(-0.25%) |
Jun 15, 2020 | 5.570 | 5.995 | 5.570 | 5.995 | 251,978 | +0.25(+4.44%) |
Jun 12, 2020 | 5.580 | 5.770 | 5.460 | 5.740 | 281,800 | +0.32(+5.90%) |
Jun 11, 2020 | 5.730 | 5.740 | 5.400 | 5.420 | 329,059 | -0.45(-7.67%) |
Jun 10, 2020 | 6.300 | 6.400 | 5.800 | 5.870 | 336,347 | -0.39(-6.23%) |
Jun 09, 2020 | 6.240 | 6.430 | 6.170 | 6.260 | 282,050 | -0.12(-1.88%) |
Jun 08, 2020 | 6.510 | 6.550 | 6.225 | 6.380 | 284,022 | -0.07(-1.09%) |
Jun 05, 2020 | 6.930 | 7.050 | 6.395 | 6.450 | 352,900 | -0.33(-4.87%) |
Jun 04, 2020 | 6.450 | 6.800 | 6.360 | 6.780 | 541,589 | +0.33(+5.12%) |
Jun 03, 2020 | 6.450 | 6.680 | 6.320 | 6.450 | 427,271 | +0.15(+2.38%) |
Jun 02, 2020 | 6.080 | 6.360 | 5.995 | 6.300 | 460,599 | +0.26(+4.30%) |