Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.483 | 5.488 | 5.377 | 5.388 | 1,667,537 | -0.10(-1.82%) |
Aug 28, 2020 | 5.494 | 5.516 | 5.433 | 5.488 | 1,335,698 | +0.06(+1.13%) |
Aug 27, 2020 | 5.405 | 5.505 | 5.371 | 5.427 | 1,287,338 | +0.02(+0.41%) |
Aug 26, 2020 | 5.449 | 5.449 | 5.366 | 5.405 | 1,221,095 | -0.06(-1.02%) |
Aug 25, 2020 | 5.471 | 5.499 | 5.355 | 5.460 | 1,367,657 | +0.01(+0.20%) |
Aug 24, 2020 | 5.338 | 5.496 | 5.300 | 5.449 | 1,609,927 | +0.13(+2.40%) |
Aug 21, 2020 | 5.327 | 5.346 | 5.287 | 5.321 | 1,172,220 | -0.02(-0.42%) |
Aug 20, 2020 | 5.282 | 5.416 | 5.260 | 5.344 | 999,119 | +0.01(+0.21%) |
Aug 19, 2020 | 5.293 | 5.419 | 5.282 | 5.332 | 1,438,731 | +0.04(+0.74%) |
Aug 18, 2020 | 5.327 | 5.382 | 5.282 | 5.293 | 1,373,147 | -0.05(-0.94%) |
Aug 17, 2020 | 5.421 | 5.433 | 5.316 | 5.344 | 988,262 | -0.09(-1.64%) |
Aug 14, 2020 | 5.371 | 5.466 | 5.321 | 5.433 | 1,637,836 | +0.05(+0.93%) |
Aug 13, 2020 | 5.371 | 5.520 | 5.333 | 5.382 | 2,077,677 | +0.02(+0.31%) |
Aug 12, 2020 | 5.465 | 5.487 | 5.294 | 5.366 | 1,691,467 | +0.04(+0.72%) |
Aug 11, 2020 | 5.504 | 5.608 | 5.311 | 5.327 | 2,137,440 | -0.12(-2.22%) |
Aug 10, 2020 | 5.377 | 5.504 | 5.344 | 5.448 | 2,383,015 | +0.15(+2.80%) |
Aug 07, 2020 | 5.168 | 5.300 | 5.129 | 5.300 | 1,620,959 | +0.12(+2.23%) |
Aug 06, 2020 | 5.173 | 5.223 | 5.157 | 5.184 | 1,254,398 | -0.03(-0.63%) |
Aug 05, 2020 | 5.113 | 5.220 | 5.096 | 5.217 | 1,374,972 | +0.12(+2.27%) |
Aug 04, 2020 | 5.184 | 5.195 | 5.080 | 5.102 | 1,365,085 | -0.08(-1.49%) |
Aug 03, 2020 | 5.140 | 5.250 | 5.074 | 5.179 | 1,654,725 | +0.04(+0.75%) |
Jul 31, 2020 | 5.146 | 5.201 | 5.059 | 5.140 | 1,572,626 | -0.02(-0.43%) |
Jul 30, 2020 | 5.113 | 5.173 | 5.069 | 5.162 | 1,153,657 | -0.02(-0.42%) |
Jul 29, 2020 | 5.113 | 5.184 | 5.096 | 5.184 | 1,176,552 | +0.08(+1.51%) |
Jul 28, 2020 | 5.107 | 5.217 | 5.102 | 5.107 | 1,493,477 | +0.00(+0.00%) |
Jul 27, 2020 | 5.140 | 5.173 | 5.058 | 5.107 | 1,072,967 | -0.05(-0.96%) |
Jul 24, 2020 | 5.173 | 5.316 | 5.127 | 5.157 | 1,547,370 | -0.07(-1.37%) |
Jul 23, 2020 | 5.448 | 5.448 | 5.190 | 5.228 | 2,100,589 | -0.26(-4.71%) |
Jul 22, 2020 | 5.377 | 5.553 | 5.366 | 5.487 | 1,642,443 | +0.13(+2.47%) |
Jul 21, 2020 | 5.294 | 5.371 | 5.261 | 5.355 | 1,264,555 | +0.12(+2.31%) |
Jul 20, 2020 | 5.168 | 5.305 | 5.151 | 5.234 | 1,431,544 | +0.04(+0.74%) |
Jul 17, 2020 | 5.228 | 5.276 | 5.140 | 5.195 | 1,103,655 | -0.04(-0.74%) |
Jul 16, 2020 | 5.146 | 5.292 | 5.119 | 5.234 | 1,329,197 | +0.03(+0.53%) |
Jul 15, 2020 | 5.129 | 5.223 | 5.069 | 5.206 | 2,561,463 | +0.14(+2.83%) |
Jul 14, 2020 | 4.931 | 5.069 | 4.887 | 5.063 | 1,489,309 | +0.13(+2.56%) |
Jul 13, 2020 | 5.035 | 5.073 | 4.931 | 4.937 | 1,831,140 | -0.08(-1.52%) |
Jul 10, 2020 | 4.839 | 5.018 | 4.730 | 5.013 | 2,649,898 | +0.17(+3.60%) |
Jul 09, 2020 | 4.969 | 4.969 | 4.806 | 4.839 | 2,101,772 | -0.16(-3.16%) |
Jul 08, 2020 | 4.937 | 5.035 | 4.893 | 4.997 | 1,192,413 | +0.07(+1.32%) |
Jul 07, 2020 | 5.046 | 5.056 | 4.904 | 4.931 | 1,609,133 | -0.14(-2.79%) |
Jul 06, 2020 | 4.997 | 5.111 | 4.966 | 5.073 | 2,140,558 | +0.18(+3.67%) |
Jul 02, 2020 | 5.127 | 5.138 | 4.877 | 4.893 | 2,399,478 | -0.14(-2.71%) |
Jul 01, 2020 | 5.116 | 5.225 | 4.997 | 5.029 | 2,639,097 | -0.08(-1.60%) |
Jun 30, 2020 | 5.133 | 5.182 | 5.035 | 5.111 | 1,887,652 | -0.06(-1.16%) |
Jun 29, 2020 | 5.018 | 5.195 | 4.904 | 5.171 | 2,427,448 | +0.15(+2.93%) |
Jun 26, 2020 | 5.073 | 5.079 | 4.893 | 5.024 | 5,037,985 | -0.14(-2.74%) |
Jun 25, 2020 | 4.860 | 5.165 | 4.839 | 5.165 | 2,333,353 | +0.26(+5.21%) |
Jun 24, 2020 | 4.942 | 4.969 | 4.714 | 4.909 | 2,830,214 | -0.13(-2.59%) |
Jun 23, 2020 | 5.018 | 5.040 | 4.920 | 5.040 | 2,261,704 | +0.07(+1.42%) |
Jun 22, 2020 | 4.964 | 4.974 | 4.779 | 4.969 | 2,410,066 | +0.08(+1.56%) |
Jun 19, 2020 | 4.991 | 5.062 | 4.828 | 4.893 | 5,708,406 | -0.06(-1.21%) |
Jun 18, 2020 | 4.893 | 5.040 | 4.844 | 4.953 | 1,701,448 | -0.02(-0.33%) |
Jun 17, 2020 | 4.986 | 5.051 | 4.937 | 4.969 | 2,216,034 | -0.01(-0.22%) |
Jun 16, 2020 | 5.274 | 5.301 | 4.866 | 4.980 | 2,882,144 | +0.01(+0.22%) |
Jun 15, 2020 | 4.583 | 5.073 | 4.561 | 4.969 | 2,888,170 | +0.13(+2.70%) |
Jun 12, 2020 | 4.828 | 4.899 | 4.594 | 4.839 | 2,323,598 | +0.31(+6.85%) |
Jun 11, 2020 | 4.442 | 4.749 | 4.394 | 4.528 | 3,131,522 | -0.40(-8.09%) |
Jun 10, 2020 | 5.126 | 5.148 | 4.733 | 4.927 | 3,160,939 | -0.23(-4.49%) |
Jun 09, 2020 | 5.266 | 5.379 | 5.101 | 5.158 | 3,417,330 | -0.26(-4.87%) |
Jun 08, 2020 | 5.342 | 5.557 | 5.250 | 5.422 | 4,785,687 | +0.47(+9.46%) |
Jun 05, 2020 | 5.196 | 5.438 | 4.905 | 4.954 | 4,196,966 | +0.11(+2.34%) |
Jun 04, 2020 | 4.550 | 4.938 | 4.502 | 4.841 | 3,757,304 | +0.29(+6.39%) |
Jun 03, 2020 | 4.415 | 4.632 | 4.405 | 4.550 | 2,779,015 | +0.24(+5.63%) |
Jun 02, 2020 | 4.485 | 4.505 | 4.308 | 4.308 | 3,773,690 | -0.11(-2.44%) |