Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.640 | 7.710 | 7.370 | 7.380 | 832,124 | -0.35(-4.53%) |
Aug 28, 2020 | 7.540 | 7.770 | 7.480 | 7.730 | 1,127,400 | +0.17(+2.25%) |
Aug 27, 2020 | 7.470 | 7.610 | 7.380 | 7.560 | 918,894 | +0.19(+2.58%) |
Aug 26, 2020 | 7.550 | 7.550 | 7.290 | 7.370 | 857,371 | -0.25(-3.28%) |
Aug 25, 2020 | 7.990 | 8.030 | 7.530 | 7.620 | 2,082,917 | -0.32(-4.03%) |
Aug 24, 2020 | 7.400 | 7.940 | 7.325 | 7.940 | 1,118,261 | +0.54(+7.30%) |
Aug 21, 2020 | 7.280 | 7.510 | 7.260 | 7.400 | 767,600 | +0.04(+0.54%) |
Aug 20, 2020 | 7.280 | 7.480 | 7.160 | 7.360 | 2,140,572 | -0.08(-1.08%) |
Aug 19, 2020 | 7.410 | 7.580 | 7.200 | 7.440 | 768,834 | +0.06(+0.81%) |
Aug 18, 2020 | 7.500 | 7.600 | 7.355 | 7.380 | 566,892 | -0.17(-2.25%) |
Aug 17, 2020 | 7.720 | 7.720 | 7.490 | 7.550 | 466,520 | -0.15(-1.95%) |
Aug 14, 2020 | 7.500 | 7.810 | 7.490 | 7.700 | 518,900 | +0.09(+1.18%) |
Aug 13, 2020 | 7.520 | 7.670 | 7.480 | 7.610 | 502,337 | -0.02(-0.26%) |
Aug 12, 2020 | 7.810 | 7.810 | 7.460 | 7.630 | 725,238 | -0.02(-0.26%) |
Aug 11, 2020 | 7.930 | 8.107 | 7.595 | 7.650 | 1,629,152 | -0.11(-1.42%) |
Aug 10, 2020 | 7.470 | 7.860 | 7.450 | 7.760 | 1,067,000 | +0.32(+4.30%) |
Aug 07, 2020 | 7.140 | 7.470 | 6.970 | 7.440 | 1,152,800 | +0.25(+3.48%) |
Aug 06, 2020 | 7.080 | 7.190 | 6.840 | 7.190 | 1,107,621 | -0.09(-1.24%) |
Aug 05, 2020 | 6.700 | 7.280 | 6.570 | 7.280 | 1,956,785 | +0.72(+10.98%) |
Aug 04, 2020 | 6.500 | 6.950 | 6.370 | 6.560 | 1,718,865 | +0.29(+4.63%) |
Aug 03, 2020 | 6.160 | 6.455 | 5.775 | 6.270 | 1,535,091 | +0.19(+3.12%) |
Jul 31, 2020 | 6.200 | 6.260 | 6.010 | 6.080 | 1,684,300 | -0.23(-3.65%) |
Jul 30, 2020 | 6.490 | 6.510 | 6.230 | 6.310 | 1,219,298 | -0.29(-4.39%) |
Jul 29, 2020 | 6.390 | 6.620 | 6.305 | 6.600 | 822,070 | +0.24(+3.77%) |
Jul 28, 2020 | 6.470 | 6.610 | 6.350 | 6.360 | 1,013,727 | -0.17(-2.60%) |
Jul 27, 2020 | 6.310 | 6.580 | 6.180 | 6.530 | 1,098,174 | +0.20(+3.16%) |
Jul 24, 2020 | 6.720 | 6.720 | 6.300 | 6.330 | 1,077,200 | -0.45(-6.64%) |
Jul 23, 2020 | 6.600 | 6.860 | 6.560 | 6.780 | 1,294,758 | +0.14(+2.11%) |
Jul 22, 2020 | 6.620 | 7.130 | 6.580 | 6.640 | 1,514,050 | +0.03(+0.45%) |
Jul 21, 2020 | 6.210 | 6.796 | 6.135 | 6.610 | 2,154,893 | +0.51(+8.36%) |
Jul 20, 2020 | 6.290 | 6.290 | 6.030 | 6.100 | 1,081,492 | -0.27(-4.24%) |
Jul 17, 2020 | 6.170 | 6.480 | 5.960 | 6.370 | 1,895,000 | -0.28(-4.21%) |
Jul 16, 2020 | 6.460 | 6.820 | 6.360 | 6.650 | 1,506,126 | +0.03(+0.45%) |
Jul 15, 2020 | 6.360 | 6.730 | 6.330 | 6.620 | 1,755,110 | +0.52(+8.52%) |
Jul 14, 2020 | 5.940 | 6.120 | 5.840 | 6.100 | 1,139,272 | +0.11(+1.84%) |
Jul 13, 2020 | 5.810 | 6.200 | 5.740 | 5.990 | 2,042,584 | +0.26(+4.54%) |
Jul 10, 2020 | 5.300 | 5.730 | 5.242 | 5.730 | 1,236,600 | +0.45(+8.52%) |
Jul 09, 2020 | 5.580 | 5.600 | 5.210 | 5.280 | 1,090,212 | -0.38(-6.71%) |
Jul 08, 2020 | 5.500 | 5.750 | 5.380 | 5.660 | 1,007,011 | +0.25(+4.62%) |
Jul 07, 2020 | 5.680 | 5.740 | 5.390 | 5.410 | 833,977 | -0.36(-6.24%) |
Jul 06, 2020 | 5.950 | 6.080 | 5.590 | 5.770 | 768,527 | +0.03(+0.52%) |
Jul 02, 2020 | 5.930 | 6.340 | 5.700 | 5.740 | 910,800 | -0.05(-0.86%) |
Jul 01, 2020 | 6.010 | 6.260 | 5.780 | 5.790 | 1,222,398 | -0.30(-4.93%) |
Jun 30, 2020 | 5.980 | 6.185 | 5.840 | 6.090 | 1,009,270 | +0.04(+0.66%) |
Jun 29, 2020 | 5.610 | 6.140 | 5.560 | 6.050 | 1,330,490 | +0.61(+11.21%) |
Jun 26, 2020 | 5.550 | 5.560 | 5.265 | 5.440 | 3,410,600 | -0.21(-3.72%) |
Jun 25, 2020 | 5.550 | 5.660 | 5.250 | 5.650 | 1,486,430 | +0.21(+3.86%) |
Jun 24, 2020 | 6.110 | 6.140 | 5.420 | 5.440 | 2,323,777 | -0.85(-13.51%) |
Jun 23, 2020 | 6.160 | 6.350 | 6.075 | 6.290 | 779,378 | +0.19(+3.11%) |
Jun 22, 2020 | 5.990 | 6.165 | 5.800 | 6.100 | 913,883 | +0.05(+0.83%) |
Jun 19, 2020 | 6.340 | 6.400 | 6.020 | 6.050 | 1,510,300 | -0.22(-3.51%) |
Jun 18, 2020 | 6.290 | 6.470 | 6.115 | 6.270 | 840,668 | -0.01(-0.16%) |
Jun 17, 2020 | 6.520 | 6.555 | 6.215 | 6.280 | 1,133,365 | -0.28(-4.27%) |
Jun 16, 2020 | 6.970 | 7.080 | 6.490 | 6.560 | 1,262,886 | +0.03(+0.46%) |
Jun 15, 2020 | 6.070 | 6.590 | 5.860 | 6.530 | 1,239,435 | +0.23(+3.65%) |
Jun 12, 2020 | 6.560 | 6.780 | 6.150 | 6.300 | 1,698,800 | +0.05(+0.80%) |
Jun 11, 2020 | 6.370 | 6.680 | 6.130 | 6.250 | 2,062,576 | -0.67(-9.68%) |
Jun 10, 2020 | 7.350 | 7.370 | 6.700 | 6.920 | 1,488,107 | -0.46(-6.23%) |
Jun 09, 2020 | 7.760 | 8.070 | 7.320 | 7.380 | 2,017,979 | -0.60(-7.52%) |
Jun 08, 2020 | 8.990 | 9.300 | 7.850 | 7.980 | 3,329,207 | -0.38(-4.55%) |
Jun 05, 2020 | 7.640 | 8.820 | 7.630 | 8.360 | 3,497,300 | +1.27(+17.91%) |
Jun 04, 2020 | 6.950 | 7.100 | 6.790 | 7.090 | 1,709,645 | +0.10(+1.43%) |
Jun 03, 2020 | 6.670 | 7.080 | 6.600 | 6.990 | 1,591,347 | +0.61(+9.56%) |
Jun 02, 2020 | 6.670 | 7.040 | 6.305 | 6.380 | 1,488,682 | -0.18(-2.74%) |