Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.812 | 5.812 | 5.744 | 5.785 | 24,884 | +0.01(+0.12%) |
Aug 28, 2020 | 5.764 | 5.807 | 5.730 | 5.778 | 38,562 | +0.03(+0.48%) |
Aug 27, 2020 | 5.758 | 5.820 | 5.744 | 5.751 | 100,333 | -0.02(-0.36%) |
Aug 26, 2020 | 5.771 | 5.792 | 5.682 | 5.771 | 82,156 | -0.02(-0.35%) |
Aug 25, 2020 | 5.785 | 5.812 | 5.758 | 5.792 | 48,947 | +0.03(+0.59%) |
Aug 24, 2020 | 5.716 | 5.778 | 5.696 | 5.758 | 34,225 | +0.01(+0.24%) |
Aug 21, 2020 | 5.785 | 5.785 | 5.682 | 5.744 | 58,573 | -0.03(-0.59%) |
Aug 20, 2020 | 5.771 | 5.778 | 5.744 | 5.778 | 58,636 | +0.03(+0.60%) |
Aug 19, 2020 | 5.737 | 5.771 | 5.682 | 5.744 | 71,674 | +0.01(+0.12%) |
Aug 18, 2020 | 5.723 | 5.771 | 5.723 | 5.737 | 78,771 | +0.00(+0.00%) |
Aug 17, 2020 | 5.744 | 5.744 | 5.703 | 5.737 | 20,623 | +0.01(+0.12%) |
Aug 14, 2020 | 5.696 | 5.751 | 5.693 | 5.730 | 57,697 | +0.06(+1.09%) |
Aug 13, 2020 | 5.655 | 5.703 | 5.621 | 5.669 | 39,269 | +0.01(+0.24%) |
Aug 12, 2020 | 5.614 | 5.689 | 5.597 | 5.655 | 65,783 | +0.10(+1.84%) |
Aug 11, 2020 | 5.675 | 5.702 | 5.553 | 5.553 | 105,455 | -0.11(-2.02%) |
Aug 10, 2020 | 5.648 | 5.682 | 5.648 | 5.667 | 80,873 | -0.00(-0.02%) |
Aug 07, 2020 | 5.641 | 5.675 | 5.641 | 5.668 | 48,465 | -0.03(-0.48%) |
Aug 06, 2020 | 5.750 | 5.750 | 5.682 | 5.695 | 33,209 | -0.03(-0.59%) |
Aug 05, 2020 | 5.689 | 5.736 | 5.689 | 5.729 | 51,304 | +0.12(+2.06%) |
Aug 04, 2020 | 5.600 | 5.750 | 5.600 | 5.614 | 170,047 | -0.07(-1.31%) |
Aug 03, 2020 | 5.723 | 5.729 | 5.655 | 5.689 | 64,226 | -0.03(-0.47%) |
Jul 31, 2020 | 5.716 | 5.746 | 5.675 | 5.716 | 41,689 | -0.03(-0.59%) |
Jul 30, 2020 | 5.709 | 5.750 | 5.709 | 5.750 | 58,046 | +0.03(+0.47%) |
Jul 29, 2020 | 5.716 | 5.736 | 5.716 | 5.723 | 19,864 | +0.01(+0.12%) |
Jul 28, 2020 | 5.777 | 5.777 | 5.709 | 5.716 | 16,501 | -0.05(-0.94%) |
Jul 27, 2020 | 5.777 | 5.804 | 5.770 | 5.770 | 42,518 | +0.02(+0.35%) |
Jul 24, 2020 | 5.736 | 5.755 | 5.702 | 5.750 | 38,890 | +0.03(+0.47%) |
Jul 23, 2020 | 5.655 | 5.797 | 5.655 | 5.723 | 74,386 | +0.07(+1.20%) |
Jul 22, 2020 | 5.607 | 5.709 | 5.600 | 5.655 | 48,097 | +0.10(+1.71%) |
Jul 21, 2020 | 5.478 | 5.600 | 5.478 | 5.560 | 98,280 | +0.10(+1.74%) |
Jul 20, 2020 | 5.499 | 5.505 | 5.437 | 5.465 | 44,241 | -0.02(-0.37%) |
Jul 17, 2020 | 5.553 | 5.553 | 5.459 | 5.485 | 19,592 | -0.01(-0.19%) |
Jul 16, 2020 | 5.458 | 5.509 | 5.454 | 5.495 | 30,248 | +0.04(+0.68%) |
Jul 15, 2020 | 5.492 | 5.506 | 5.437 | 5.458 | 31,956 | -0.03(-0.62%) |
Jul 14, 2020 | 5.397 | 5.529 | 5.356 | 5.492 | 87,974 | +0.06(+1.13%) |
Jul 13, 2020 | 5.485 | 5.526 | 5.417 | 5.431 | 98,303 | -0.07(-1.23%) |
Jul 10, 2020 | 5.566 | 5.566 | 5.437 | 5.499 | 61,576 | +0.02(+0.36%) |
Jul 09, 2020 | 5.580 | 5.640 | 5.385 | 5.479 | 118,782 | -0.14(-2.52%) |
Jul 08, 2020 | 5.573 | 5.689 | 5.573 | 5.620 | 73,979 | +0.06(+1.09%) |
Jul 07, 2020 | 5.519 | 5.594 | 5.502 | 5.560 | 54,489 | +0.07(+1.23%) |
Jul 06, 2020 | 5.486 | 5.587 | 5.445 | 5.492 | 86,029 | +0.05(+0.99%) |
Jul 02, 2020 | 5.519 | 5.607 | 5.438 | 5.438 | 86,616 | -0.07(-1.22%) |
Jul 01, 2020 | 5.553 | 5.553 | 5.405 | 5.506 | 58,282 | -0.01(-0.12%) |
Jun 30, 2020 | 5.398 | 5.513 | 5.385 | 5.513 | 45,382 | +0.09(+1.61%) |
Jun 29, 2020 | 5.465 | 5.469 | 5.398 | 5.425 | 36,199 | +0.01(+0.25%) |
Jun 26, 2020 | 5.533 | 5.533 | 5.391 | 5.412 | 26,891 | -0.11(-1.95%) |
Jun 25, 2020 | 5.492 | 5.537 | 5.459 | 5.519 | 54,751 | -0.03(-0.49%) |
Jun 24, 2020 | 5.539 | 5.613 | 5.513 | 5.546 | 37,047 | -0.03(-0.54%) |
Jun 23, 2020 | 5.513 | 5.600 | 5.513 | 5.576 | 52,983 | +0.05(+0.91%) |
Jun 22, 2020 | 5.452 | 5.560 | 5.452 | 5.526 | 39,824 | +0.02(+0.37%) |
Jun 19, 2020 | 5.614 | 5.614 | 5.493 | 5.506 | 39,816 | +0.00(+0.00%) |
Jun 18, 2020 | 5.519 | 5.556 | 5.432 | 5.506 | 62,959 | -0.03(-0.61%) |
Jun 17, 2020 | 5.809 | 5.849 | 5.499 | 5.539 | 87,264 | -0.17(-3.06%) |
Jun 16, 2020 | 5.815 | 5.815 | 5.654 | 5.714 | 51,776 | +0.14(+2.54%) |
Jun 15, 2020 | 5.398 | 5.600 | 5.398 | 5.573 | 43,247 | -0.02(-0.36%) |
Jun 12, 2020 | 5.526 | 5.634 | 5.513 | 5.593 | 48,285 | +0.21(+3.94%) |
Jun 11, 2020 | 5.721 | 5.721 | 5.351 | 5.381 | 228,624 | -0.52(-8.84%) |
Jun 10, 2020 | 6.078 | 6.078 | 5.829 | 5.903 | 92,596 | -0.11(-1.80%) |
Jun 09, 2020 | 6.065 | 6.132 | 5.978 | 6.011 | 85,537 | +0.05(+0.78%) |
Jun 08, 2020 | 6.051 | 6.176 | 5.958 | 5.965 | 143,828 | -0.01(-0.22%) |
Jun 05, 2020 | 5.811 | 6.011 | 5.771 | 5.978 | 104,353 | +0.30(+5.29%) |
Jun 04, 2020 | 5.671 | 5.677 | 5.611 | 5.677 | 83,147 | +0.11(+2.04%) |
Jun 03, 2020 | 5.517 | 5.647 | 5.517 | 5.564 | 170,117 | -0.02(-0.36%) |
Jun 02, 2020 | 5.611 | 5.671 | 5.510 | 5.584 | 381,584 | -0.45(-7.52%) |