Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.140 | 6.140 | 6.000 | 6.080 | 150,768 | -0.03(-0.49%) |
Aug 28, 2020 | 6.070 | 6.110 | 5.980 | 6.110 | 141,500 | +0.08(+1.33%) |
Aug 27, 2020 | 6.100 | 6.100 | 5.900 | 6.030 | 278,694 | -0.08(-1.31%) |
Aug 26, 2020 | 6.140 | 6.270 | 6.080 | 6.110 | 195,047 | -0.06(-0.97%) |
Aug 25, 2020 | 6.070 | 6.200 | 6.010 | 6.170 | 132,598 | +0.08(+1.31%) |
Aug 24, 2020 | 6.000 | 6.120 | 5.990 | 6.090 | 123,861 | +0.13(+2.18%) |
Aug 21, 2020 | 5.930 | 6.000 | 5.830 | 5.960 | 126,400 | +0.01(+0.17%) |
Aug 20, 2020 | 6.010 | 6.120 | 5.890 | 5.950 | 203,719 | -0.15(-2.46%) |
Aug 19, 2020 | 6.170 | 6.200 | 6.070 | 6.100 | 132,950 | -0.05(-0.81%) |
Aug 18, 2020 | 5.940 | 6.170 | 5.860 | 6.150 | 276,927 | +0.21(+3.54%) |
Aug 17, 2020 | 6.030 | 6.050 | 5.860 | 5.940 | 131,455 | -0.07(-1.16%) |
Aug 14, 2020 | 5.850 | 6.030 | 5.830 | 6.010 | 125,400 | +0.10(+1.69%) |
Aug 13, 2020 | 5.700 | 6.110 | 5.660 | 5.910 | 334,062 | +0.29(+5.16%) |
Aug 12, 2020 | 5.710 | 5.800 | 5.560 | 5.620 | 200,738 | -0.09(-1.58%) |
Aug 11, 2020 | 5.940 | 5.990 | 5.700 | 5.710 | 306,845 | -0.26(-4.36%) |
Aug 10, 2020 | 6.000 | 6.100 | 5.840 | 5.970 | 235,215 | -0.13(-2.13%) |
Aug 07, 2020 | 6.150 | 6.200 | 5.990 | 6.100 | 195,500 | -0.10(-1.61%) |
Aug 06, 2020 | 6.260 | 6.280 | 5.760 | 6.200 | 539,997 | -0.08(-1.27%) |
Aug 05, 2020 | 6.360 | 6.710 | 6.070 | 6.280 | 967,186 | +0.05(+0.80%) |
Aug 04, 2020 | 6.280 | 6.340 | 6.130 | 6.230 | 234,921 | -0.02(-0.32%) |
Aug 03, 2020 | 6.040 | 6.300 | 5.960 | 6.250 | 198,036 | +0.30(+5.04%) |
Jul 31, 2020 | 5.920 | 5.970 | 5.740 | 5.950 | 148,800 | +0.03(+0.51%) |
Jul 30, 2020 | 6.050 | 6.100 | 5.640 | 5.920 | 268,277 | -0.16(-2.63%) |
Jul 29, 2020 | 6.300 | 6.360 | 6.000 | 6.080 | 154,931 | -0.27(-4.25%) |
Jul 28, 2020 | 6.080 | 6.480 | 6.080 | 6.350 | 208,454 | +0.22(+3.59%) |
Jul 27, 2020 | 6.180 | 6.200 | 6.030 | 6.130 | 110,004 | -0.04(-0.65%) |
Jul 24, 2020 | 6.100 | 6.240 | 5.960 | 6.170 | 134,100 | +0.05(+0.82%) |
Jul 23, 2020 | 6.270 | 6.450 | 6.040 | 6.120 | 211,373 | -0.24(-3.77%) |
Jul 22, 2020 | 5.950 | 6.550 | 5.880 | 6.360 | 1,003,412 | +0.69(+12.17%) |
Jul 21, 2020 | 5.680 | 5.830 | 5.630 | 5.670 | 123,861 | +0.03(+0.53%) |
Jul 20, 2020 | 5.660 | 5.680 | 5.580 | 5.640 | 67,419 | +0.00(+0.00%) |
Jul 17, 2020 | 5.680 | 5.680 | 5.590 | 5.640 | 40,900 | -0.02(-0.35%) |
Jul 16, 2020 | 5.490 | 5.780 | 5.471 | 5.660 | 143,065 | +0.14(+2.54%) |
Jul 15, 2020 | 5.800 | 5.840 | 5.450 | 5.520 | 152,204 | -0.32(-5.48%) |
Jul 14, 2020 | 5.280 | 5.900 | 5.160 | 5.840 | 321,922 | +0.53(+9.98%) |
Jul 13, 2020 | 5.360 | 5.480 | 5.300 | 5.310 | 141,874 | -0.01(-0.19%) |
Jul 10, 2020 | 5.340 | 5.400 | 5.260 | 5.320 | 58,000 | -0.05(-0.93%) |
Jul 09, 2020 | 5.330 | 5.420 | 5.260 | 5.370 | 155,402 | +0.05(+0.94%) |
Jul 08, 2020 | 5.300 | 5.390 | 5.300 | 5.320 | 92,055 | +0.02(+0.38%) |
Jul 07, 2020 | 5.350 | 5.480 | 5.291 | 5.300 | 78,394 | -0.06(-1.12%) |
Jul 06, 2020 | 5.060 | 5.460 | 5.060 | 5.360 | 284,234 | +0.30(+5.93%) |
Jul 02, 2020 | 5.200 | 5.200 | 5.020 | 5.060 | 168,100 | -0.06(-1.17%) |
Jul 01, 2020 | 5.210 | 5.245 | 5.060 | 5.120 | 139,632 | -0.11(-2.10%) |
Jun 30, 2020 | 5.230 | 5.300 | 5.140 | 5.230 | 152,898 | -0.02(-0.38%) |
Jun 29, 2020 | 5.300 | 5.360 | 5.170 | 5.250 | 109,675 | -0.12(-2.23%) |
Jun 26, 2020 | 5.310 | 5.400 | 5.260 | 5.370 | 104,100 | -0.01(-0.19%) |
Jun 25, 2020 | 5.520 | 5.520 | 5.290 | 5.380 | 118,560 | -0.16(-2.89%) |
Jun 24, 2020 | 5.600 | 5.600 | 5.290 | 5.540 | 186,568 | -0.16(-2.81%) |
Jun 23, 2020 | 5.800 | 5.940 | 5.640 | 5.700 | 184,329 | +0.15(+2.70%) |
Jun 22, 2020 | 5.550 | 5.560 | 5.400 | 5.550 | 99,444 | -0.06(-1.07%) |
Jun 19, 2020 | 5.800 | 5.800 | 5.520 | 5.610 | 175,000 | -0.08(-1.41%) |
Jun 18, 2020 | 5.270 | 5.730 | 5.250 | 5.690 | 324,164 | +0.32(+5.96%) |
Jun 17, 2020 | 5.540 | 5.580 | 5.300 | 5.370 | 107,813 | -0.22(-3.94%) |
Jun 16, 2020 | 5.570 | 5.700 | 5.290 | 5.590 | 214,870 | +0.17(+3.14%) |
Jun 15, 2020 | 5.160 | 5.430 | 5.130 | 5.420 | 105,897 | +0.12(+2.26%) |
Jun 12, 2020 | 5.260 | 5.380 | 5.130 | 5.300 | 88,800 | +0.19(+3.72%) |
Jun 11, 2020 | 5.510 | 5.530 | 5.100 | 5.110 | 287,044 | -0.68(-11.74%) |
Jun 10, 2020 | 5.860 | 5.920 | 5.660 | 5.790 | 151,558 | -0.20(-3.34%) |
Jun 09, 2020 | 5.990 | 6.070 | 5.870 | 5.990 | 243,082 | -0.21(-3.39%) |
Jun 08, 2020 | 5.840 | 6.240 | 5.800 | 6.200 | 365,497 | +0.42(+7.27%) |
Jun 05, 2020 | 5.680 | 5.820 | 5.500 | 5.780 | 412,000 | +0.23(+4.14%) |
Jun 04, 2020 | 5.710 | 5.749 | 5.480 | 5.550 | 245,184 | -0.08(-1.42%) |
Jun 03, 2020 | 5.590 | 5.660 | 5.420 | 5.630 | 214,806 | +0.12(+2.18%) |
Jun 02, 2020 | 5.650 | 5.690 | 5.470 | 5.510 | 174,181 | -0.10(-1.78%) |