Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.194 | 6.194 | 6.176 | 6.176 | 2,108 | +0.03(+0.44%) |
Aug 28, 2020 | 6.203 | 6.203 | 6.110 | 6.149 | 7,485 | +0.02(+0.29%) |
Aug 27, 2020 | 6.131 | 6.176 | 6.122 | 6.131 | 30,629 | +0.04(+0.74%) |
Aug 26, 2020 | 6.203 | 6.203 | 6.042 | 6.086 | 15,458 | -0.12(-1.88%) |
Aug 25, 2020 | 5.997 | 6.203 | 5.961 | 6.203 | 21,688 | +0.07(+1.17%) |
Aug 24, 2020 | 5.979 | 6.194 | 5.872 | 6.131 | 9,383 | +0.04(+0.74%) |
Aug 21, 2020 | 5.755 | 6.104 | 5.728 | 6.086 | 11,284 | +0.32(+5.59%) |
Aug 20, 2020 | 5.693 | 5.967 | 5.592 | 5.764 | 34,977 | -0.14(-2.39%) |
Aug 19, 2020 | 5.914 | 5.967 | 5.614 | 5.905 | 18,602 | +0.04(+0.75%) |
Aug 18, 2020 | 5.764 | 6.055 | 5.738 | 5.861 | 8,334 | +0.26(+4.57%) |
Aug 17, 2020 | 5.746 | 5.866 | 5.605 | 5.605 | 28,423 | -0.02(-0.31%) |
Aug 14, 2020 | 5.738 | 5.932 | 5.623 | 5.623 | 15,293 | +0.01(+0.16%) |
Aug 13, 2020 | 5.919 | 5.919 | 5.614 | 5.614 | 18,372 | -0.12(-2.15%) |
Aug 12, 2020 | 5.746 | 5.905 | 5.738 | 5.738 | 1,819 | -0.09(-1.52%) |
Aug 11, 2020 | 5.738 | 5.866 | 5.738 | 5.826 | 850 | -0.08(-1.35%) |
Aug 10, 2020 | 5.782 | 5.914 | 5.570 | 5.905 | 2,775 | -0.01(-0.15%) |
Aug 07, 2020 | 5.844 | 5.914 | 5.791 | 5.914 | 1,812 | +0.04(+0.60%) |
Aug 06, 2020 | 5.888 | 5.888 | 5.614 | 5.879 | 12,003 | +0.19(+3.26%) |
Aug 05, 2020 | 5.745 | 5.821 | 5.693 | 5.693 | 2,781 | +0.16(+2.95%) |
Aug 04, 2020 | 5.826 | 5.994 | 5.530 | 5.530 | 9,312 | -0.21(-3.62%) |
Aug 03, 2020 | 5.921 | 5.954 | 5.314 | 5.738 | 51,968 | +0.00(+0.00%) |
Jul 31, 2020 | 5.954 | 5.954 | 5.738 | 5.738 | 1,019 | -0.39(-6.34%) |
Jul 30, 2020 | 5.738 | 6.126 | 5.738 | 6.126 | 5,204 | +0.38(+6.61%) |
Jul 29, 2020 | 5.914 | 6.179 | 5.746 | 5.746 | 7,898 | -0.17(-2.84%) |
Jul 28, 2020 | 5.905 | 5.914 | 5.738 | 5.914 | 21,336 | +0.18(+3.08%) |
Jul 27, 2020 | 5.985 | 6.135 | 5.738 | 5.738 | 37,606 | -0.11(-1.96%) |
Jul 24, 2020 | 5.746 | 6.007 | 5.746 | 5.852 | 1,699 | -0.06(-1.04%) |
Jul 23, 2020 | 5.905 | 5.941 | 5.738 | 5.914 | 8,811 | -0.09(-1.47%) |
Jul 22, 2020 | 6.047 | 6.139 | 5.958 | 6.002 | 5,231 | -0.04(-0.73%) |
Jul 21, 2020 | 6.170 | 6.179 | 5.954 | 6.047 | 24,413 | -0.09(-1.44%) |
Jul 20, 2020 | 6.179 | 6.311 | 5.914 | 6.135 | 34,885 | +0.09(+1.46%) |
Jul 17, 2020 | 6.047 | 6.047 | 6.047 | 6.047 | 113 | +0.09(+1.48%) |
Jul 16, 2020 | 5.958 | 6.113 | 5.958 | 5.958 | 20,260 | -0.22(-3.57%) |
Jul 15, 2020 | 6.170 | 6.179 | 5.799 | 6.179 | 2,525 | +0.00(+0.00%) |
Jul 14, 2020 | 5.764 | 6.179 | 5.490 | 6.179 | 12,007 | +0.41(+7.20%) |
Jul 13, 2020 | 5.897 | 6.170 | 5.632 | 5.764 | 8,591 | +0.27(+4.98%) |
Jul 10, 2020 | 5.490 | 5.490 | 5.490 | 5.490 | 679 | -0.04(-0.64%) |
Jul 09, 2020 | 5.535 | 5.535 | 5.393 | 5.526 | 11,047 | -0.08(-1.42%) |
Jul 08, 2020 | 5.605 | 5.658 | 5.605 | 5.605 | 18,899 | +0.04(+0.79%) |
Jul 07, 2020 | 5.508 | 5.711 | 5.508 | 5.561 | 738 | -0.13(-2.33%) |
Jul 06, 2020 | 5.764 | 6.108 | 5.693 | 5.693 | 5,613 | +0.18(+3.20%) |
Jul 02, 2020 | 5.782 | 5.826 | 5.517 | 5.517 | 14,160 | -0.35(-6.02%) |
Jul 01, 2020 | 6.179 | 6.179 | 5.826 | 5.870 | 7,743 | -0.22(-3.62%) |
Jun 30, 2020 | 6.038 | 6.170 | 5.676 | 6.091 | 49,548 | +0.38(+6.65%) |
Jun 29, 2020 | 5.826 | 6.082 | 5.671 | 5.711 | 29,852 | +0.19(+3.52%) |
Jun 26, 2020 | 5.649 | 5.870 | 5.438 | 5.517 | 25,602 | -0.20(-3.55%) |
Jun 25, 2020 | 5.711 | 6.170 | 5.711 | 5.720 | 800 | -0.21(-3.57%) |
Jun 24, 2020 | 6.170 | 6.170 | 5.914 | 5.932 | 1,815 | -0.07(-1.18%) |
Jun 23, 2020 | 6.108 | 6.166 | 5.738 | 6.002 | 3,399 | -0.16(-2.58%) |
Jun 22, 2020 | 6.161 | 6.179 | 5.870 | 6.161 | 3,145 | -0.02(-0.29%) |
Jun 19, 2020 | 6.002 | 6.179 | 6.002 | 6.179 | 6,230 | +0.14(+2.34%) |
Jun 18, 2020 | 5.914 | 6.062 | 5.914 | 6.038 | 1,649 | -0.04(-0.73%) |
Jun 17, 2020 | 5.914 | 6.082 | 5.623 | 6.082 | 46,147 | +0.19(+3.14%) |
Jun 16, 2020 | 5.799 | 6.055 | 5.782 | 5.897 | 6,722 | +0.10(+1.67%) |
Jun 15, 2020 | 6.018 | 6.018 | 5.526 | 5.799 | 26,960 | -0.34(-5.47%) |
Jun 12, 2020 | 5.923 | 6.179 | 5.773 | 6.135 | 22,770 | +0.22(+3.73%) |
Jun 11, 2020 | 5.702 | 6.152 | 5.579 | 5.914 | 34,203 | +0.29(+5.18%) |
Jun 10, 2020 | 5.287 | 6.276 | 5.287 | 5.623 | 97,884 | +0.34(+6.52%) |
Jun 09, 2020 | 5.270 | 5.393 | 5.252 | 5.279 | 76,412 | +0.00(+0.00%) |
Jun 08, 2020 | 5.362 | 5.438 | 5.252 | 5.279 | 59,219 | +0.02(+0.34%) |
Jun 05, 2020 | 5.296 | 5.420 | 5.226 | 5.261 | 44,068 | +0.05(+1.02%) |
Jun 04, 2020 | 5.279 | 5.385 | 5.164 | 5.208 | 122,513 | -0.04(-0.84%) |
Jun 03, 2020 | 5.031 | 5.358 | 4.943 | 5.252 | 167,345 | +0.27(+5.50%) |
Jun 02, 2020 | 5.076 | 5.380 | 4.961 | 4.978 | 42,517 | -0.10(-1.91%) |
Jun 01, 2020 | 4.970 | 5.376 | 4.917 | 5.076 | 30,378 | -0.12(-2.38%) |
May 29, 2020 | 5.164 | 5.376 | 5.031 | 5.199 | 14,614 | +0.34(+7.09%) |
May 28, 2020 | 5.067 | 5.186 | 4.846 | 4.855 | 902,989 | -0.13(-2.65%) |
May 27, 2020 | 5.208 | 5.296 | 4.987 | 4.987 | 17,783 | -0.22(-4.24%) |
May 26, 2020 | 5.340 | 5.429 | 5.076 | 5.208 | 3,972 | -0.03(-0.51%) |
May 22, 2020 | 5.164 | 5.610 | 5.076 | 5.234 | 46,561 | -0.11(-1.98%) |
May 21, 2020 | 5.261 | 5.738 | 5.076 | 5.340 | 15,978 | +0.26(+5.22%) |
May 20, 2020 | 5.296 | 5.296 | 4.987 | 5.076 | 96,576 | -0.28(-5.27%) |
May 19, 2020 | 5.411 | 5.632 | 5.137 | 5.358 | 30,764 | -0.05(-0.98%) |
May 18, 2020 | 5.782 | 6.002 | 5.305 | 5.411 | 23,475 | -0.47(-7.96%) |
May 15, 2020 | 6.002 | 6.055 | 5.879 | 5.879 | 1,019 | +0.28(+5.05%) |
May 14, 2020 | 6.205 | 6.205 | 5.393 | 5.596 | 3,403 | -0.48(-7.85%) |
May 13, 2020 | 5.623 | 6.135 | 5.490 | 6.073 | 12,347 | +0.23(+3.93%) |
May 12, 2020 | 5.711 | 5.844 | 5.477 | 5.844 | 58,035 | +0.01(+0.15%) |
May 11, 2020 | 6.179 | 6.179 | 5.614 | 5.835 | 2,135 | -0.70(-10.68%) |
May 08, 2020 | 6.532 | 6.612 | 6.532 | 6.532 | 7,703 | +0.00(+0.00%) |
May 07, 2020 | 5.755 | 6.620 | 5.561 | 6.532 | 6,645 | +0.35(+5.71%) |
May 06, 2020 | 6.709 | 6.709 | 5.897 | 6.179 | 2,843 | -0.65(-9.56%) |
May 05, 2020 | 5.658 | 6.832 | 5.649 | 6.832 | 10,187 | +1.54(+29.00%) |
May 04, 2020 | 6.585 | 6.585 | 5.173 | 5.296 | 29,786 | -0.78(-12.79%) |
May 01, 2020 | 6.170 | 6.170 | 5.755 | 6.073 | 10,988 | +0.20(+3.46%) |
Apr 30, 2020 | 6.832 | 7.265 | 5.482 | 5.870 | 31,233 | -0.97(-14.19%) |
Apr 29, 2020 | 6.197 | 6.841 | 6.197 | 6.841 | 11,269 | +0.32(+4.87%) |
Apr 28, 2020 | 6.642 | 6.642 | 6.267 | 6.523 | 4,461 | +0.14(+2.21%) |
Apr 27, 2020 | 6.179 | 6.788 | 6.161 | 6.382 | 19,753 | +0.34(+5.55%) |
Apr 24, 2020 | 5.588 | 6.100 | 5.588 | 6.047 | 21,411 | -0.03(-0.44%) |
Apr 23, 2020 | 5.508 | 6.073 | 5.402 | 6.073 | 21,823 | +0.70(+12.97%) |
Apr 22, 2020 | 5.137 | 5.897 | 5.120 | 5.376 | 28,629 | +0.08(+1.50%) |
Apr 21, 2020 | 5.680 | 5.680 | 5.208 | 5.296 | 29,717 | -0.59(-9.98%) |
Apr 20, 2020 | 5.332 | 6.726 | 5.296 | 5.883 | 22,132 | +0.06(+0.98%) |
Apr 17, 2020 | 5.296 | 5.826 | 5.067 | 5.826 | 14,727 | +0.53(+10.00%) |
Apr 16, 2020 | 5.296 | 5.296 | 5.279 | 5.296 | 18,041 | +0.00(+0.00%) |
Apr 15, 2020 | 5.296 | 5.570 | 5.296 | 5.296 | 26,032 | -0.09(-1.64%) |
Apr 14, 2020 | 5.429 | 5.729 | 5.385 | 5.385 | 9,891 | +0.01(+0.16%) |
Apr 13, 2020 | 4.837 | 5.738 | 4.837 | 5.376 | 10,953 | +0.18(+3.40%) |
Apr 09, 2020 | 5.420 | 5.559 | 5.076 | 5.199 | 51,998 | -0.10(-1.83%) |
Apr 08, 2020 | 5.517 | 5.535 | 5.040 | 5.296 | 21,703 | +0.00(+0.00%) |
Apr 07, 2020 | 5.270 | 5.729 | 5.120 | 5.296 | 11,413 | +0.00(+0.00%) |
Apr 06, 2020 | 6.179 | 6.356 | 4.855 | 5.296 | 224,554 | -0.66(-11.11%) |
Apr 03, 2020 | 5.746 | 6.126 | 5.738 | 5.958 | 5,551 | -0.53(-8.16%) |
Apr 02, 2020 | 6.250 | 6.488 | 6.250 | 6.488 | 905 | +0.22(+3.52%) |
Apr 01, 2020 | 6.797 | 6.841 | 6.077 | 6.267 | 13,096 | -0.79(-11.25%) |
Mar 31, 2020 | 7.282 | 7.282 | 7.062 | 7.062 | 1,859 | -0.25(-3.38%) |
Mar 30, 2020 | 6.205 | 7.479 | 5.949 | 7.309 | 13,153 | +1.35(+22.67%) |
Mar 27, 2020 | 6.285 | 6.285 | 5.760 | 5.958 | 29,568 | +0.02(+0.30%) |
Mar 26, 2020 | 5.941 | 6.338 | 5.614 | 5.941 | 27,917 | +0.38(+6.93%) |
Mar 25, 2020 | 6.038 | 6.614 | 5.552 | 5.556 | 77,872 | -0.62(-10.08%) |
Mar 24, 2020 | 6.179 | 6.179 | 6.179 | 6.179 | 12,846 | +0.06(+1.01%) |
Mar 23, 2020 | 5.967 | 6.382 | 5.658 | 6.117 | 6,444 | +0.18(+2.97%) |
Mar 20, 2020 | 7.062 | 7.062 | 5.941 | 5.941 | 15,067 | -0.68(-10.27%) |