Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.730 | 6.790 | 6.480 | 6.530 | 603,033 | -0.20(-2.97%) |
Aug 28, 2020 | 6.770 | 6.940 | 6.690 | 6.730 | 242,800 | -0.07(-1.03%) |
Aug 27, 2020 | 6.870 | 6.930 | 6.630 | 6.800 | 578,977 | -0.06(-0.87%) |
Aug 26, 2020 | 6.950 | 7.150 | 6.820 | 6.860 | 383,480 | -0.10(-1.44%) |
Aug 25, 2020 | 6.820 | 7.040 | 6.750 | 6.960 | 469,015 | +0.06(+0.87%) |
Aug 24, 2020 | 7.300 | 7.390 | 6.830 | 6.900 | 1,167,027 | -0.44(-5.99%) |
Aug 21, 2020 | 7.160 | 7.550 | 7.110 | 7.340 | 858,700 | +0.15(+2.09%) |
Aug 20, 2020 | 6.940 | 7.220 | 6.860 | 7.190 | 448,767 | +0.19(+2.71%) |
Aug 19, 2020 | 6.900 | 7.140 | 6.780 | 7.000 | 379,302 | +0.01(+0.14%) |
Aug 18, 2020 | 6.890 | 7.180 | 6.810 | 6.990 | 724,345 | +0.09(+1.30%) |
Aug 17, 2020 | 6.620 | 7.140 | 6.540 | 6.900 | 646,445 | +0.28(+4.23%) |
Aug 14, 2020 | 6.710 | 6.775 | 6.490 | 6.620 | 507,900 | -0.12(-1.78%) |
Aug 13, 2020 | 6.750 | 6.850 | 6.570 | 6.740 | 372,043 | +0.02(+0.30%) |
Aug 12, 2020 | 6.620 | 6.910 | 6.500 | 6.720 | 608,529 | +0.11(+1.66%) |
Aug 11, 2020 | 6.910 | 6.980 | 6.545 | 6.610 | 818,155 | -0.28(-4.06%) |
Aug 10, 2020 | 7.290 | 7.530 | 6.830 | 6.890 | 702,284 | -0.24(-3.37%) |
Aug 07, 2020 | 6.700 | 7.360 | 6.700 | 7.130 | 566,600 | +0.37(+5.47%) |
Aug 06, 2020 | 7.010 | 7.200 | 6.510 | 6.760 | 1,316,301 | -0.70(-9.38%) |
Aug 05, 2020 | 6.740 | 7.740 | 6.740 | 7.460 | 1,861,864 | +0.69(+10.19%) |
Aug 04, 2020 | 6.490 | 6.890 | 6.450 | 6.770 | 520,664 | +0.22(+3.36%) |
Aug 03, 2020 | 6.460 | 6.610 | 6.290 | 6.550 | 551,724 | +0.12(+1.87%) |
Jul 31, 2020 | 6.880 | 6.950 | 6.250 | 6.430 | 1,418,300 | -0.44(-6.40%) |
Jul 30, 2020 | 6.120 | 6.930 | 6.100 | 6.870 | 843,852 | +0.54(+8.53%) |
Jul 29, 2020 | 6.550 | 6.680 | 6.090 | 6.330 | 1,189,899 | -0.17(-2.62%) |
Jul 28, 2020 | 6.710 | 6.950 | 6.480 | 6.500 | 800,600 | -0.27(-3.99%) |
Jul 27, 2020 | 7.090 | 7.100 | 6.320 | 6.770 | 1,457,316 | -0.21(-3.01%) |
Jul 24, 2020 | 6.490 | 7.150 | 6.300 | 6.980 | 2,065,100 | +0.65(+10.27%) |
Jul 23, 2020 | 6.520 | 6.600 | 6.010 | 6.330 | 955,052 | -0.16(-2.47%) |
Jul 22, 2020 | 6.080 | 6.770 | 6.080 | 6.490 | 962,825 | +0.39(+6.39%) |
Jul 21, 2020 | 6.660 | 6.750 | 6.090 | 6.100 | 1,856,679 | -0.43(-6.58%) |
Jul 20, 2020 | 6.700 | 6.850 | 6.150 | 6.530 | 990,753 | -0.15(-2.25%) |
Jul 17, 2020 | 6.610 | 7.000 | 6.450 | 6.680 | 1,748,300 | +0.26(+4.05%) |
Jul 16, 2020 | 5.720 | 6.520 | 5.660 | 6.420 | 1,649,900 | +0.59(+10.12%) |
Jul 15, 2020 | 5.700 | 5.890 | 5.460 | 5.830 | 1,206,848 | +0.13(+2.28%) |
Jul 14, 2020 | 5.150 | 6.050 | 5.020 | 5.700 | 4,709,057 | +1.00(+21.28%) |
Jul 13, 2020 | 5.110 | 5.320 | 4.680 | 4.700 | 1,517,352 | -0.12(-2.49%) |
Jul 10, 2020 | 5.070 | 5.550 | 4.790 | 4.820 | 2,181,900 | -0.38(-7.31%) |
Jul 09, 2020 | 4.360 | 5.450 | 4.360 | 5.200 | 9,569,939 | +0.84(+19.27%) |
Jul 08, 2020 | 4.360 | 4.380 | 4.200 | 4.360 | 533,929 | +0.03(+0.69%) |
Jul 07, 2020 | 4.600 | 4.600 | 4.210 | 4.330 | 1,877,446 | +0.33(+8.25%) |
Jul 06, 2020 | 4.170 | 4.230 | 3.960 | 4.000 | 676,548 | -0.17(-4.08%) |
Jul 02, 2020 | 4.280 | 4.340 | 4.080 | 4.170 | 783,000 | +0.00(+0.00%) |
Jul 01, 2020 | 4.200 | 4.240 | 4.060 | 4.170 | 450,825 | +0.00(+0.00%) |
Jun 30, 2020 | 4.300 | 4.330 | 4.040 | 4.170 | 468,723 | +0.00(+0.00%) |
Jun 29, 2020 | 4.580 | 4.630 | 4.120 | 4.170 | 974,133 | -0.13(-3.02%) |
Jun 26, 2020 | 4.190 | 4.560 | 4.100 | 4.300 | 3,871,200 | +0.11(+2.63%) |
Jun 25, 2020 | 4.150 | 4.200 | 3.960 | 4.190 | 1,672,086 | +0.05(+1.21%) |
Jun 24, 2020 | 4.340 | 4.390 | 3.950 | 4.140 | 835,957 | -0.19(-4.39%) |
Jun 23, 2020 | 4.300 | 4.390 | 4.210 | 4.330 | 846,369 | +0.12(+2.85%) |
Jun 22, 2020 | 4.520 | 4.630 | 4.120 | 4.210 | 1,508,935 | -0.31(-6.86%) |
Jun 19, 2020 | 4.670 | 4.725 | 4.490 | 4.520 | 622,700 | -0.08(-1.74%) |
Jun 18, 2020 | 4.670 | 4.740 | 4.575 | 4.600 | 422,084 | -0.10(-2.13%) |
Jun 17, 2020 | 4.870 | 4.900 | 4.660 | 4.700 | 324,336 | -0.11(-2.29%) |
Jun 16, 2020 | 4.930 | 4.970 | 4.590 | 4.810 | 852,225 | +0.07(+1.48%) |
Jun 15, 2020 | 4.390 | 4.750 | 4.210 | 4.740 | 712,528 | +0.22(+4.87%) |
Jun 12, 2020 | 4.610 | 4.720 | 4.330 | 4.520 | 487,700 | +0.20(+4.63%) |
Jun 11, 2020 | 4.660 | 4.730 | 4.300 | 4.320 | 1,005,108 | -0.52(-10.74%) |
Jun 10, 2020 | 4.980 | 5.000 | 4.780 | 4.840 | 572,181 | -0.18(-3.59%) |
Jun 09, 2020 | 4.830 | 5.080 | 4.730 | 5.020 | 1,031,754 | +0.10(+2.03%) |
Jun 08, 2020 | 4.850 | 4.950 | 4.610 | 4.920 | 1,354,646 | +0.09(+1.86%) |
Jun 05, 2020 | 4.980 | 4.990 | 4.790 | 4.830 | 1,589,100 | +0.19(+4.09%) |
Jun 04, 2020 | 5.100 | 5.240 | 4.620 | 4.640 | 2,330,169 | +0.00(+0.00%) |
Jun 03, 2020 | 5.000 | 5.120 | 4.590 | 4.640 | 1,348,501 | -0.34(-6.83%) |
Jun 02, 2020 | 5.130 | 5.240 | 4.900 | 4.980 | 1,054,563 | -0.07(-1.39%) |