Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.624 | 7.852 | 7.353 | 7.641 | 906,405 | +0.03(+0.33%) |
Aug 28, 2020 | 7.218 | 7.708 | 7.185 | 7.615 | 673,806 | +0.31(+4.28%) |
Aug 27, 2020 | 7.581 | 7.657 | 7.243 | 7.303 | 745,774 | -0.14(-1.93%) |
Aug 26, 2020 | 7.742 | 7.860 | 7.362 | 7.446 | 848,348 | -0.30(-3.82%) |
Aug 25, 2020 | 6.804 | 7.894 | 6.762 | 7.742 | 1,091,760 | +0.98(+14.50%) |
Aug 24, 2020 | 6.626 | 6.812 | 6.466 | 6.762 | 594,374 | +0.25(+3.90%) |
Aug 21, 2020 | 6.888 | 7.100 | 6.424 | 6.508 | 944,275 | -0.14(-2.04%) |
Aug 20, 2020 | 8.029 | 8.063 | 6.618 | 6.643 | 2,679,345 | -2.10(-24.06%) |
Aug 19, 2020 | 8.706 | 8.883 | 8.520 | 8.748 | 246,695 | +0.05(+0.58%) |
Aug 18, 2020 | 8.672 | 8.807 | 8.570 | 8.697 | 194,543 | +0.00(+0.00%) |
Aug 17, 2020 | 8.587 | 8.853 | 8.452 | 8.697 | 150,417 | +0.08(+0.88%) |
Aug 14, 2020 | 8.545 | 8.792 | 8.528 | 8.621 | 177,591 | +0.14(+1.59%) |
Aug 13, 2020 | 8.410 | 8.604 | 8.376 | 8.486 | 74,332 | +0.12(+1.41%) |
Aug 12, 2020 | 8.418 | 8.503 | 8.317 | 8.367 | 93,214 | +0.00(+0.00%) |
Aug 11, 2020 | 8.545 | 8.587 | 8.342 | 8.367 | 128,430 | -0.11(-1.30%) |
Aug 10, 2020 | 8.790 | 8.858 | 8.444 | 8.477 | 168,659 | -0.18(-2.05%) |
Aug 07, 2020 | 8.756 | 8.951 | 8.532 | 8.655 | 128,135 | -0.18(-2.01%) |
Aug 06, 2020 | 8.790 | 8.959 | 8.553 | 8.832 | 123,266 | +0.03(+0.38%) |
Aug 05, 2020 | 8.672 | 9.018 | 8.638 | 8.799 | 209,238 | +0.15(+1.76%) |
Aug 04, 2020 | 9.103 | 9.221 | 8.562 | 8.646 | 313,344 | -0.44(-4.84%) |
Aug 03, 2020 | 8.706 | 9.145 | 8.520 | 9.086 | 541,574 | +0.69(+8.26%) |
Jul 31, 2020 | 8.570 | 8.570 | 8.283 | 8.393 | 457,525 | -0.05(-0.60%) |
Jul 30, 2020 | 8.503 | 8.537 | 8.266 | 8.444 | 406,955 | +0.00(+0.00%) |
Jul 29, 2020 | 8.317 | 8.579 | 8.228 | 8.444 | 292,675 | +0.17(+2.04%) |
Jul 28, 2020 | 8.148 | 8.427 | 8.148 | 8.274 | 353,201 | +0.08(+1.03%) |
Jul 27, 2020 | 8.029 | 8.325 | 7.920 | 8.190 | 309,604 | +0.16(+2.00%) |
Jul 24, 2020 | 7.928 | 8.308 | 7.767 | 8.029 | 975,865 | -0.12(-1.45%) |
Jul 23, 2020 | 8.232 | 8.410 | 8.089 | 8.148 | 119,098 | -0.08(-0.93%) |
Jul 22, 2020 | 8.418 | 8.520 | 8.182 | 8.224 | 174,213 | -0.20(-2.41%) |
Jul 21, 2020 | 8.469 | 8.722 | 8.300 | 8.427 | 762,665 | +0.02(+0.20%) |
Jul 20, 2020 | 8.444 | 8.494 | 8.173 | 8.410 | 587,892 | +0.03(+0.30%) |
Jul 17, 2020 | 8.604 | 8.604 | 8.224 | 8.384 | 368,079 | -0.08(-0.90%) |
Jul 16, 2020 | 8.410 | 8.460 | 8.029 | 8.460 | 346,161 | +0.23(+2.77%) |
Jul 15, 2020 | 8.165 | 8.520 | 8.143 | 8.232 | 416,130 | +0.16(+1.99%) |
Jul 14, 2020 | 8.587 | 8.756 | 7.928 | 8.072 | 1,377,584 | -0.34(-4.02%) |
Jul 13, 2020 | 9.710 | 9.710 | 8.283 | 8.410 | 747,589 | -0.69(-7.61%) |
Jul 10, 2020 | 8.300 | 9.187 | 8.156 | 9.103 | 646,238 | +0.91(+11.15%) |
Jul 09, 2020 | 8.291 | 8.452 | 8.114 | 8.190 | 557,876 | +0.25(+3.19%) |
Jul 08, 2020 | 7.649 | 8.025 | 7.649 | 7.936 | 201,940 | +0.30(+3.87%) |
Jul 07, 2020 | 7.641 | 7.928 | 7.522 | 7.641 | 486,614 | -0.14(-1.74%) |
Jul 06, 2020 | 8.021 | 8.122 | 7.691 | 7.776 | 537,454 | +0.03(+0.33%) |
Jul 02, 2020 | 7.303 | 7.996 | 7.303 | 7.750 | 334,832 | +0.55(+7.63%) |
Jul 01, 2020 | 7.598 | 7.662 | 7.184 | 7.201 | 307,371 | -0.41(-5.33%) |
Jun 30, 2020 | 7.015 | 7.649 | 7.015 | 7.607 | 307,378 | +0.57(+8.17%) |
Jun 29, 2020 | 7.057 | 7.142 | 6.795 | 7.032 | 347,316 | +0.02(+0.24%) |
Jun 26, 2020 | 7.091 | 7.142 | 6.897 | 7.015 | 203,857 | -0.08(-1.19%) |
Jun 25, 2020 | 6.998 | 7.252 | 6.871 | 7.100 | 206,553 | +0.08(+1.20%) |
Jun 24, 2020 | 7.412 | 7.565 | 6.863 | 7.015 | 411,732 | -0.52(-6.95%) |
Jun 23, 2020 | 7.260 | 7.641 | 7.260 | 7.539 | 331,472 | +0.30(+4.08%) |
Jun 22, 2020 | 6.880 | 7.256 | 6.762 | 7.243 | 229,145 | +0.32(+4.64%) |
Jun 19, 2020 | 7.057 | 7.176 | 6.888 | 6.922 | 379,792 | -0.02(-0.24%) |
Jun 18, 2020 | 6.880 | 7.260 | 6.787 | 6.939 | 535,793 | +0.02(+0.24%) |
Jun 17, 2020 | 6.525 | 7.193 | 6.449 | 6.922 | 819,458 | +0.55(+8.62%) |
Jun 16, 2020 | 6.153 | 6.626 | 6.102 | 6.373 | 425,093 | +0.36(+6.05%) |
Jun 15, 2020 | 5.823 | 6.085 | 5.773 | 6.009 | 293,186 | +0.06(+0.99%) |
Jun 12, 2020 | 5.739 | 6.187 | 5.739 | 5.950 | 435,400 | +0.43(+7.81%) |
Jun 11, 2020 | 5.815 | 6.085 | 5.418 | 5.519 | 517,911 | -0.60(-9.81%) |
Jun 10, 2020 | 6.145 | 6.364 | 5.992 | 6.119 | 358,848 | -0.08(-1.36%) |
Jun 09, 2020 | 6.069 | 6.221 | 5.874 | 6.204 | 338,048 | +0.11(+1.80%) |
Jun 08, 2020 | 5.976 | 6.254 | 5.959 | 6.094 | 272,776 | +0.16(+2.71%) |
Jun 05, 2020 | 5.832 | 6.111 | 5.832 | 5.933 | 425,580 | +0.25(+4.31%) |
Jun 04, 2020 | 5.874 | 6.009 | 5.629 | 5.688 | 331,001 | -0.18(-3.03%) |
Jun 03, 2020 | 5.832 | 6.111 | 5.790 | 5.866 | 461,169 | +0.17(+2.97%) |
Jun 02, 2020 | 5.612 | 5.790 | 5.494 | 5.697 | 302,751 | +0.08(+1.35%) |