Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.260 | 5.436 | 5.140 | 5.270 | 74,016 | +0.03(+0.57%) |
Aug 28, 2020 | 5.130 | 5.300 | 5.090 | 5.240 | 40,400 | +0.02(+0.38%) |
Aug 27, 2020 | 5.340 | 5.470 | 5.142 | 5.220 | 68,413 | -0.17(-3.15%) |
Aug 26, 2020 | 5.400 | 5.500 | 5.310 | 5.390 | 42,634 | -0.05(-0.92%) |
Aug 25, 2020 | 5.220 | 5.610 | 5.120 | 5.440 | 16,966 | +0.26(+5.02%) |
Aug 24, 2020 | 5.360 | 5.480 | 5.100 | 5.180 | 42,556 | -0.14(-2.63%) |
Aug 21, 2020 | 5.580 | 5.650 | 5.205 | 5.320 | 67,000 | -0.33(-5.84%) |
Aug 20, 2020 | 5.700 | 6.100 | 5.410 | 5.650 | 58,723 | -0.04(-0.70%) |
Aug 19, 2020 | 5.950 | 5.980 | 5.620 | 5.690 | 22,363 | -0.26(-4.37%) |
Aug 18, 2020 | 6.050 | 6.100 | 5.817 | 5.950 | 36,450 | -0.02(-0.34%) |
Aug 17, 2020 | 5.700 | 6.010 | 5.640 | 5.970 | 43,711 | +0.29(+5.11%) |
Aug 14, 2020 | 5.680 | 5.750 | 5.540 | 5.680 | 24,900 | -0.03(-0.53%) |
Aug 13, 2020 | 5.750 | 5.820 | 5.660 | 5.710 | 24,836 | -0.03(-0.52%) |
Aug 12, 2020 | 5.680 | 5.790 | 5.570 | 5.740 | 58,159 | +0.14(+2.50%) |
Aug 11, 2020 | 5.660 | 5.780 | 5.480 | 5.600 | 58,862 | -0.14(-2.44%) |
Aug 10, 2020 | 5.720 | 5.830 | 5.630 | 5.740 | 30,110 | +0.14(+2.50%) |
Aug 07, 2020 | 5.460 | 5.700 | 5.380 | 5.600 | 27,700 | +0.14(+2.56%) |
Aug 06, 2020 | 5.590 | 5.600 | 5.360 | 5.460 | 22,742 | -0.10(-1.80%) |
Aug 05, 2020 | 5.540 | 5.620 | 5.460 | 5.560 | 24,901 | +0.11(+2.02%) |
Aug 04, 2020 | 5.410 | 5.515 | 5.260 | 5.450 | 62,384 | +0.05(+0.93%) |
Aug 03, 2020 | 5.500 | 5.700 | 5.370 | 5.400 | 45,712 | -0.12(-2.17%) |
Jul 31, 2020 | 5.510 | 5.607 | 5.325 | 5.520 | 62,400 | +0.00(+0.00%) |
Jul 30, 2020 | 5.440 | 5.780 | 5.160 | 5.520 | 54,351 | +0.00(+0.00%) |
Jul 29, 2020 | 5.510 | 5.550 | 5.281 | 5.520 | 75,083 | +0.03(+0.55%) |
Jul 28, 2020 | 5.690 | 5.720 | 5.410 | 5.490 | 58,629 | -0.26(-4.52%) |
Jul 27, 2020 | 5.570 | 5.750 | 5.340 | 5.750 | 62,180 | +0.20(+3.60%) |
Jul 24, 2020 | 5.600 | 5.740 | 5.370 | 5.550 | 69,900 | -0.09(-1.60%) |
Jul 23, 2020 | 5.620 | 5.750 | 5.440 | 5.640 | 58,232 | +0.00(+0.00%) |
Jul 22, 2020 | 5.770 | 5.829 | 5.350 | 5.640 | 78,477 | -0.15(-2.59%) |
Jul 21, 2020 | 6.000 | 6.000 | 5.750 | 5.790 | 38,887 | -0.16(-2.69%) |
Jul 20, 2020 | 5.950 | 6.000 | 5.850 | 5.950 | 31,594 | +0.01(+0.17%) |
Jul 17, 2020 | 5.810 | 6.090 | 5.800 | 5.940 | 36,800 | +0.16(+2.77%) |
Jul 16, 2020 | 6.000 | 6.050 | 5.740 | 5.780 | 42,494 | -0.21(-3.51%) |
Jul 15, 2020 | 5.900 | 6.150 | 5.780 | 5.990 | 111,034 | +0.18(+3.10%) |
Jul 14, 2020 | 5.660 | 5.810 | 5.530 | 5.810 | 35,017 | +0.17(+3.01%) |
Jul 13, 2020 | 6.240 | 6.280 | 5.530 | 5.640 | 111,097 | -0.12(-2.08%) |
Jul 10, 2020 | 5.700 | 5.770 | 5.550 | 5.760 | 57,500 | +0.07(+1.23%) |
Jul 09, 2020 | 6.000 | 6.380 | 5.620 | 5.690 | 98,268 | -0.28(-4.69%) |
Jul 08, 2020 | 5.950 | 6.040 | 5.740 | 5.970 | 85,065 | +0.02(+0.34%) |
Jul 07, 2020 | 5.880 | 6.000 | 5.640 | 5.950 | 74,114 | +0.01(+0.17%) |
Jul 06, 2020 | 6.010 | 6.140 | 5.740 | 5.940 | 89,143 | +0.04(+0.68%) |
Jul 02, 2020 | 5.850 | 6.160 | 5.810 | 5.900 | 109,600 | +0.11(+1.90%) |
Jul 01, 2020 | 6.090 | 6.310 | 5.750 | 5.790 | 74,262 | -0.29(-4.77%) |
Jun 30, 2020 | 6.010 | 6.242 | 5.800 | 6.080 | 117,565 | +0.03(+0.50%) |
Jun 29, 2020 | 6.430 | 6.430 | 5.750 | 6.050 | 251,981 | -0.33(-5.17%) |
Jun 26, 2020 | 6.670 | 6.690 | 6.270 | 6.380 | 2,096,800 | -0.32(-4.78%) |
Jun 25, 2020 | 6.640 | 6.810 | 6.350 | 6.700 | 217,105 | +0.10(+1.52%) |
Jun 24, 2020 | 6.800 | 6.820 | 6.460 | 6.600 | 163,562 | -0.23(-3.37%) |
Jun 23, 2020 | 6.850 | 6.850 | 6.640 | 6.830 | 253,990 | +0.00(+0.00%) |
Jun 22, 2020 | 6.750 | 6.950 | 6.610 | 6.830 | 315,253 | +0.21(+3.17%) |
Jun 19, 2020 | 7.000 | 7.000 | 6.620 | 6.620 | 337,400 | -0.32(-4.61%) |
Jun 18, 2020 | 6.620 | 7.000 | 6.620 | 6.940 | 178,556 | +0.10(+1.46%) |
Jun 17, 2020 | 6.960 | 7.100 | 6.680 | 6.840 | 234,849 | -0.15(-2.15%) |
Jun 16, 2020 | 7.050 | 7.130 | 6.840 | 6.990 | 124,000 | +0.05(+0.72%) |
Jun 15, 2020 | 6.260 | 7.350 | 6.260 | 6.940 | 281,171 | +0.32(+4.83%) |
Jun 12, 2020 | 6.670 | 6.980 | 6.500 | 6.620 | 145,700 | +0.26(+4.09%) |
Jun 11, 2020 | 7.300 | 7.470 | 6.100 | 6.360 | 172,141 | -1.26(-16.54%) |
Jun 10, 2020 | 7.900 | 7.950 | 7.330 | 7.620 | 160,282 | -0.07(-0.91%) |
Jun 09, 2020 | 7.500 | 7.800 | 7.400 | 7.690 | 100,259 | +0.19(+2.53%) |
Jun 08, 2020 | 7.700 | 7.800 | 7.470 | 7.500 | 106,887 | -0.17(-2.22%) |
Jun 05, 2020 | 7.740 | 7.780 | 7.160 | 7.670 | 145,700 | -0.03(-0.39%) |
Jun 04, 2020 | 7.900 | 7.900 | 7.560 | 7.700 | 82,125 | -0.14(-1.79%) |
Jun 03, 2020 | 7.710 | 7.890 | 7.510 | 7.840 | 77,399 | +0.16(+2.08%) |
Jun 02, 2020 | 7.300 | 7.765 | 7.210 | 7.680 | 109,455 | +0.42(+5.79%) |