Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 04, 2020 | 6.497 | 6.497 | 6.497 | 0 | +0.02(+0.27%) | |
Aug 03, 2020 | 6.540 | 6.540 | 6.480 | 6.480 | 10,715 | -0.06(-0.87%) |
Jul 31, 2020 | 6.560 | 6.615 | 6.490 | 6.537 | 13,000 | +0.45(+7.37%) |
Jul 30, 2020 | 6.100 | 6.100 | 6.020 | 6.088 | 13,690 | -0.24(-3.82%) |
Jul 29, 2020 | 6.110 | 6.340 | 6.105 | 6.330 | 21,675 | +0.33(+5.54%) |
Jul 28, 2020 | 5.960 | 6.020 | 5.960 | 5.997 | 33,044 | +0.05(+0.84%) |
Jul 27, 2020 | 5.860 | 5.960 | 5.860 | 5.947 | 6,768 | +0.05(+0.81%) |
Jul 24, 2020 | 5.905 | 5.940 | 5.890 | 5.900 | 12,400 | +0.02(+0.34%) |
Jul 23, 2020 | 5.960 | 5.960 | 5.880 | 5.880 | 4,774 | -0.05(-0.84%) |
Jul 22, 2020 | 5.920 | 5.980 | 5.920 | 5.930 | 11,243 | -0.04(-0.67%) |
Jul 21, 2020 | 5.980 | 6.000 | 5.940 | 5.970 | 35,300 | +0.00(+0.03%) |
Jul 20, 2020 | 5.890 | 5.970 | 5.890 | 5.968 | 21,322 | +0.03(+0.47%) |
Jul 17, 2020 | 5.900 | 5.940 | 5.840 | 5.940 | 17,000 | -0.07(-1.16%) |
Jul 16, 2020 | 6.019 | 6.030 | 5.990 | 6.010 | 71,738 | -0.01(-0.17%) |
Jul 15, 2020 | 6.000 | 6.040 | 5.960 | 6.020 | 24,340 | -0.03(-0.50%) |
Jul 14, 2020 | 5.980 | 6.069 | 5.980 | 6.050 | 12,777 | +0.10(+1.76%) |
Jul 13, 2020 | 5.990 | 5.990 | 5.920 | 5.946 | 4,706 | -0.05(-0.84%) |
Jul 10, 2020 | 5.960 | 6.000 | 5.960 | 5.996 | 5,300 | +0.12(+1.97%) |
Jul 09, 2020 | 5.920 | 5.920 | 5.813 | 5.880 | 6,074 | -0.12(-2.00%) |
Jul 08, 2020 | 6.040 | 6.080 | 5.950 | 6.000 | 12,591 | +0.11(+1.87%) |
Jul 07, 2020 | 5.900 | 5.942 | 5.890 | 5.890 | 29,050 | -0.04(-0.76%) |
Jul 06, 2020 | 5.980 | 6.000 | 5.920 | 5.935 | 17,579 | +0.09(+1.63%) |
Jul 02, 2020 | 5.870 | 5.890 | 5.810 | 5.840 | 13,500 | +0.09(+1.55%) |
Jul 01, 2020 | 5.740 | 5.780 | 5.720 | 5.751 | 6,291 | -0.03(-0.50%) |
Jun 30, 2020 | 5.830 | 5.840 | 5.780 | 5.780 | 15,058 | -0.04(-0.69%) |
Jun 29, 2020 | 5.750 | 5.855 | 5.730 | 5.820 | 8,098 | +0.18(+3.19%) |
Jun 26, 2020 | 5.700 | 5.700 | 5.640 | 5.640 | 15,300 | -0.09(-1.57%) |
Jun 25, 2020 | 5.630 | 5.730 | 5.620 | 5.730 | 14,891 | +0.11(+1.96%) |
Jun 24, 2020 | 5.712 | 5.712 | 5.600 | 5.620 | 11,597 | -0.20(-3.44%) |
Jun 23, 2020 | 6.000 | 6.000 | 5.820 | 5.820 | 25,889 | -0.07(-1.19%) |
Jun 22, 2020 | 5.769 | 5.890 | 5.769 | 5.890 | 8,777 | +0.05(+0.86%) |
Jun 19, 2020 | 6.080 | 6.080 | 5.760 | 5.840 | 2,900 | -0.03(-0.51%) |
Jun 18, 2020 | 5.870 | 5.880 | 5.840 | 5.870 | 64,342 | -0.11(-1.84%) |
Jun 17, 2020 | 6.010 | 6.010 | 5.960 | 5.980 | 14,447 | -0.04(-0.66%) |
Jun 16, 2020 | 6.030 | 6.030 | 5.940 | 6.020 | 10,934 | +0.10(+1.69%) |
Jun 15, 2020 | 5.810 | 5.920 | 5.800 | 5.920 | 58,346 | +0.17(+3.03%) |
Jun 12, 2020 | 5.890 | 5.890 | 5.720 | 5.746 | 15,000 | +0.08(+1.34%) |
Jun 11, 2020 | 5.940 | 6.079 | 5.670 | 5.670 | 30,873 | -0.45(-7.35%) |
Jun 10, 2020 | 6.230 | 6.230 | 6.120 | 6.120 | 6,949 | +0.01(+0.16%) |
Jun 09, 2020 | 6.260 | 6.260 | 6.070 | 6.110 | 10,226 | -0.22(-3.55%) |
Jun 08, 2020 | 6.338 | 6.350 | 6.270 | 6.335 | 25,286 | +0.09(+1.37%) |
Jun 05, 2020 | 6.300 | 6.310 | 6.235 | 6.250 | 21,200 | +0.12(+1.95%) |
Jun 04, 2020 | 6.120 | 6.190 | 6.110 | 6.130 | 14,483 | -0.06(-0.97%) |
Jun 03, 2020 | 6.110 | 6.210 | 6.030 | 6.190 | 185,609 | +0.35(+5.99%) |
Jun 02, 2020 | 5.800 | 5.845 | 5.780 | 5.840 | 53,141 | +0.17(+2.91%) |
Jun 01, 2020 | 5.660 | 5.690 | 5.640 | 5.675 | 19,776 | +0.01(+0.27%) |
May 29, 2020 | 5.665 | 5.670 | 5.630 | 5.660 | 26,600 | +0.07(+1.25%) |
May 28, 2020 | 5.564 | 5.636 | 5.564 | 5.590 | 28,199 | +0.09(+1.64%) |
May 27, 2020 | 5.550 | 5.550 | 5.420 | 5.500 | 125,536 | +0.10(+1.85%) |
May 26, 2020 | 5.395 | 5.410 | 5.360 | 5.400 | 29,019 | +0.28(+5.47%) |
May 22, 2020 | 5.070 | 5.120 | 5.060 | 5.120 | 16,100 | -0.09(-1.82%) |
May 21, 2020 | 5.185 | 5.230 | 5.160 | 5.215 | 44,173 | +0.01(+0.29%) |
May 20, 2020 | 5.157 | 5.300 | 5.150 | 5.200 | 88,660 | +0.09(+1.76%) |
May 19, 2020 | 5.130 | 5.220 | 5.080 | 5.110 | 206,530 | -0.53(-9.40%) |
May 18, 2020 | 5.370 | 5.640 | 5.370 | 5.640 | 35,505 | +0.01(+0.21%) |
May 15, 2020 | 5.640 | 5.700 | 5.450 | 5.628 | 20,700 | -0.05(-0.92%) |
May 14, 2020 | 5.490 | 5.680 | 5.380 | 5.680 | 34,374 | +0.18(+3.18%) |
May 13, 2020 | 5.490 | 5.550 | 5.450 | 5.505 | 53,453 | -0.06(-0.99%) |
May 12, 2020 | 5.570 | 5.630 | 5.510 | 5.560 | 225,610 | -0.10(-1.77%) |
May 11, 2020 | 5.670 | 5.684 | 5.550 | 5.660 | 59,158 | +0.14(+2.54%) |
May 08, 2020 | 5.470 | 5.540 | 5.470 | 5.520 | 33,100 | +0.03(+0.55%) |
May 07, 2020 | 5.530 | 5.530 | 5.380 | 5.490 | 274,391 | +0.17(+3.20%) |
May 06, 2020 | 5.380 | 5.380 | 5.310 | 5.320 | 44,783 | -0.04(-0.65%) |
May 05, 2020 | 5.365 | 5.400 | 5.335 | 5.355 | 16,540 | +0.05(+0.85%) |
May 04, 2020 | 5.320 | 5.400 | 5.225 | 5.310 | 117,291 | -0.32(-5.68%) |