Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.629 | 5.692 | 5.600 | 5.678 | 92,355 | +0.05(+0.88%) |
Aug 28, 2020 | 5.600 | 5.657 | 5.565 | 5.629 | 52,475 | +0.04(+0.76%) |
Aug 27, 2020 | 5.593 | 5.678 | 5.586 | 5.586 | 50,208 | -0.06(-1.00%) |
Aug 26, 2020 | 5.678 | 5.702 | 5.607 | 5.643 | 40,482 | -0.06(-1.12%) |
Aug 25, 2020 | 5.785 | 5.898 | 5.678 | 5.707 | 149,718 | +0.02(+0.37%) |
Aug 24, 2020 | 5.664 | 5.735 | 5.664 | 5.685 | 52,190 | +0.06(+1.01%) |
Aug 21, 2020 | 5.636 | 5.728 | 5.610 | 5.629 | 76,315 | -0.07(-1.24%) |
Aug 20, 2020 | 5.762 | 5.816 | 5.658 | 5.700 | 115,560 | -0.08(-1.32%) |
Aug 19, 2020 | 5.803 | 6.225 | 5.776 | 5.776 | 46,160 | -0.05(-0.83%) |
Aug 18, 2020 | 5.789 | 5.872 | 5.789 | 5.824 | 65,229 | +0.01(+0.24%) |
Aug 17, 2020 | 5.817 | 5.838 | 5.769 | 5.810 | 50,506 | -0.01(-0.12%) |
Aug 14, 2020 | 5.845 | 5.845 | 5.809 | 5.817 | 38,311 | -0.04(-0.71%) |
Aug 13, 2020 | 5.955 | 5.955 | 5.859 | 5.859 | 29,453 | -0.07(-1.17%) |
Aug 12, 2020 | 5.838 | 5.990 | 5.838 | 5.928 | 80,918 | +0.13(+2.27%) |
Aug 11, 2020 | 5.803 | 5.872 | 5.796 | 5.796 | 39,053 | +0.03(+0.48%) |
Aug 10, 2020 | 5.713 | 5.789 | 5.713 | 5.769 | 18,794 | +0.03(+0.60%) |
Aug 07, 2020 | 5.706 | 5.755 | 5.706 | 5.734 | 62,600 | -0.03(-0.60%) |
Aug 06, 2020 | 5.769 | 5.769 | 5.706 | 5.769 | 30,246 | +0.03(+0.60%) |
Aug 05, 2020 | 5.734 | 5.741 | 5.700 | 5.734 | 52,182 | +0.06(+0.97%) |
Aug 04, 2020 | 5.693 | 5.721 | 5.658 | 5.679 | 42,556 | +0.03(+0.49%) |
Aug 03, 2020 | 5.686 | 5.706 | 5.623 | 5.651 | 44,284 | +0.00(+0.06%) |
Jul 31, 2020 | 5.610 | 5.658 | 5.610 | 5.648 | 41,781 | -0.02(-0.43%) |
Jul 30, 2020 | 5.575 | 5.672 | 5.575 | 5.672 | 21,528 | +0.01(+0.12%) |
Jul 29, 2020 | 5.603 | 5.665 | 5.582 | 5.665 | 26,459 | +0.10(+1.74%) |
Jul 28, 2020 | 5.499 | 5.568 | 5.499 | 5.568 | 29,569 | +0.03(+0.50%) |
Jul 27, 2020 | 5.547 | 5.561 | 5.499 | 5.540 | 86,619 | +0.06(+1.01%) |
Jul 24, 2020 | 5.513 | 5.527 | 5.471 | 5.485 | 42,938 | -0.08(-1.37%) |
Jul 23, 2020 | 5.540 | 5.561 | 5.513 | 5.561 | 20,864 | +0.01(+0.25%) |
Jul 22, 2020 | 5.554 | 5.568 | 5.503 | 5.547 | 21,964 | -0.01(-0.12%) |
Jul 21, 2020 | 5.492 | 5.554 | 5.492 | 5.554 | 30,901 | +0.10(+1.77%) |
Jul 20, 2020 | 5.534 | 5.540 | 5.430 | 5.457 | 31,920 | -0.08(-1.38%) |
Jul 17, 2020 | 5.499 | 5.534 | 5.395 | 5.534 | 28,480 | +0.08(+1.52%) |
Jul 16, 2020 | 5.451 | 5.506 | 5.451 | 5.451 | 25,047 | -0.06(-1.01%) |
Jul 15, 2020 | 5.506 | 5.513 | 5.451 | 5.506 | 40,286 | +0.12(+2.31%) |
Jul 14, 2020 | 5.374 | 5.395 | 5.326 | 5.381 | 63,577 | +0.03(+0.65%) |
Jul 13, 2020 | 5.374 | 5.388 | 5.326 | 5.347 | 82,094 | -0.08(-1.40%) |
Jul 10, 2020 | 5.354 | 5.423 | 5.326 | 5.423 | 46,263 | +0.12(+2.35%) |
Jul 09, 2020 | 5.409 | 5.430 | 5.229 | 5.298 | 62,416 | -0.11(-2.05%) |
Jul 08, 2020 | 5.471 | 5.547 | 5.395 | 5.409 | 94,902 | -0.08(-1.51%) |
Jul 07, 2020 | 5.561 | 5.561 | 5.471 | 5.492 | 36,630 | -0.09(-1.61%) |
Jul 06, 2020 | 5.651 | 5.672 | 5.575 | 5.582 | 60,298 | -0.04(-0.74%) |
Jul 02, 2020 | 5.589 | 5.665 | 5.575 | 5.623 | 32,095 | +0.09(+1.62%) |
Jul 01, 2020 | 5.520 | 5.561 | 5.492 | 5.534 | 10,610 | +0.02(+0.38%) |
Jun 30, 2020 | 5.499 | 5.513 | 5.457 | 5.513 | 26,657 | +0.06(+1.14%) |
Jun 29, 2020 | 5.409 | 5.457 | 5.374 | 5.451 | 17,513 | +0.06(+1.16%) |
Jun 26, 2020 | 5.499 | 5.499 | 5.374 | 5.388 | 36,721 | -0.08(-1.39%) |
Jun 25, 2020 | 5.457 | 5.464 | 5.414 | 5.464 | 29,803 | -0.04(-0.75%) |
Jun 24, 2020 | 5.568 | 5.568 | 5.402 | 5.506 | 80,297 | -0.06(-1.12%) |
Jun 23, 2020 | 5.596 | 5.607 | 5.568 | 5.568 | 26,576 | -0.03(-0.49%) |
Jun 22, 2020 | 5.637 | 5.644 | 5.554 | 5.596 | 47,125 | +0.05(+0.87%) |
Jun 19, 2020 | 5.672 | 5.686 | 5.547 | 5.547 | 24,432 | -0.06(-1.11%) |
Jun 18, 2020 | 5.603 | 5.621 | 5.558 | 5.610 | 36,711 | -0.01(-0.12%) |
Jun 17, 2020 | 5.727 | 5.727 | 5.617 | 5.617 | 48,442 | -0.02(-0.37%) |
Jun 16, 2020 | 5.693 | 5.741 | 5.617 | 5.637 | 24,065 | +0.07(+1.24%) |
Jun 15, 2020 | 5.423 | 5.593 | 5.388 | 5.568 | 41,739 | +0.08(+1.51%) |
Jun 12, 2020 | 5.499 | 5.540 | 5.447 | 5.485 | 56,672 | +0.03(+0.51%) |
Jun 11, 2020 | 5.610 | 5.610 | 5.430 | 5.457 | 71,981 | -0.26(-4.59%) |
Jun 10, 2020 | 5.789 | 5.789 | 5.706 | 5.720 | 30,795 | -0.07(-1.19%) |
Jun 09, 2020 | 5.838 | 5.852 | 5.776 | 5.789 | 46,590 | -0.06(-1.06%) |
Jun 08, 2020 | 5.727 | 5.879 | 5.727 | 5.852 | 65,896 | +0.09(+1.56%) |
Jun 05, 2020 | 5.748 | 5.825 | 5.748 | 5.762 | 82,117 | +0.10(+1.71%) |
Jun 04, 2020 | 5.658 | 5.679 | 5.632 | 5.665 | 41,826 | -0.01(-0.24%) |
Jun 03, 2020 | 5.672 | 5.748 | 5.623 | 5.679 | 63,745 | +0.08(+1.48%) |
Jun 02, 2020 | 5.561 | 5.617 | 5.561 | 5.596 | 68,598 | +0.04(+0.75%) |