Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.360 | 5.435 | 5.260 | 5.325 | 166,573 | -0.06(-1.21%) |
Aug 28, 2020 | 5.320 | 5.420 | 5.320 | 5.390 | 162,400 | +0.03(+0.56%) |
Aug 27, 2020 | 5.400 | 5.410 | 5.300 | 5.360 | 114,092 | -0.06(-1.11%) |
Aug 26, 2020 | 5.480 | 5.480 | 5.400 | 5.420 | 146,754 | +0.01(+0.18%) |
Aug 25, 2020 | 5.370 | 5.450 | 5.370 | 5.410 | 257,812 | +0.04(+0.74%) |
Aug 24, 2020 | 5.340 | 5.440 | 5.340 | 5.370 | 285,857 | -0.04(-0.74%) |
Aug 21, 2020 | 5.330 | 5.455 | 5.330 | 5.410 | 211,800 | -0.03(-0.55%) |
Aug 20, 2020 | 5.570 | 5.570 | 5.420 | 5.440 | 231,569 | -0.16(-2.86%) |
Aug 19, 2020 | 5.590 | 5.740 | 5.520 | 5.600 | 363,137 | -0.02(-0.36%) |
Aug 18, 2020 | 5.720 | 5.720 | 5.560 | 5.620 | 331,825 | +0.06(+1.08%) |
Aug 17, 2020 | 5.610 | 5.610 | 5.560 | 5.560 | 202,681 | -0.03(-0.54%) |
Aug 14, 2020 | 5.640 | 5.640 | 5.500 | 5.590 | 185,200 | +0.02(+0.36%) |
Aug 13, 2020 | 5.570 | 5.620 | 5.500 | 5.570 | 395,383 | -0.52(-8.54%) |
Aug 12, 2020 | 5.640 | 6.100 | 5.640 | 6.090 | 348,294 | +0.55(+9.93%) |
Aug 11, 2020 | 5.570 | 5.600 | 5.510 | 5.540 | 195,254 | -0.03(-0.54%) |
Aug 10, 2020 | 5.460 | 5.580 | 5.460 | 5.570 | 141,900 | +0.14(+2.48%) |
Aug 07, 2020 | 5.390 | 5.460 | 5.390 | 5.435 | 124,500 | -0.01(-0.09%) |
Aug 06, 2020 | 5.330 | 5.490 | 5.330 | 5.440 | 148,745 | -0.03(-0.55%) |
Aug 05, 2020 | 5.360 | 5.490 | 5.360 | 5.470 | 133,890 | +0.06(+1.12%) |
Aug 04, 2020 | 5.300 | 5.410 | 5.300 | 5.409 | 85,949 | +0.07(+1.30%) |
Aug 03, 2020 | 5.300 | 5.430 | 5.300 | 5.340 | 231,430 | -0.07(-1.29%) |
Jul 31, 2020 | 5.400 | 5.450 | 5.350 | 5.410 | 179,700 | +0.03(+0.56%) |
Jul 30, 2020 | 5.330 | 5.430 | 5.320 | 5.380 | 123,909 | -0.06(-1.10%) |
Jul 29, 2020 | 5.400 | 5.440 | 5.370 | 5.440 | 92,124 | +0.03(+0.55%) |
Jul 28, 2020 | 5.510 | 5.510 | 5.350 | 5.410 | 229,391 | -0.09(-1.64%) |
Jul 27, 2020 | 5.380 | 5.530 | 5.350 | 5.500 | 292,644 | -0.02(-0.36%) |
Jul 24, 2020 | 5.600 | 5.600 | 5.450 | 5.520 | 339,700 | -0.18(-3.16%) |
Jul 23, 2020 | 5.790 | 5.790 | 5.680 | 5.700 | 343,145 | -0.40(-6.56%) |
Jul 22, 2020 | 5.910 | 6.140 | 5.910 | 6.100 | 233,002 | +0.06(+0.99%) |
Jul 21, 2020 | 6.070 | 6.070 | 5.990 | 6.040 | 135,179 | -0.02(-0.33%) |
Jul 20, 2020 | 6.080 | 6.100 | 6.030 | 6.060 | 219,854 | -0.04(-0.66%) |
Jul 17, 2020 | 6.140 | 6.140 | 6.060 | 6.100 | 143,500 | -0.03(-0.49%) |
Jul 16, 2020 | 5.920 | 6.130 | 5.920 | 6.130 | 276,848 | +0.12(+2.00%) |
Jul 15, 2020 | 6.010 | 6.060 | 5.900 | 6.010 | 140,373 | +0.01(+0.17%) |
Jul 14, 2020 | 6.000 | 6.030 | 5.900 | 6.000 | 209,340 | +0.00(+0.00%) |
Jul 13, 2020 | 5.960 | 6.100 | 5.830 | 6.000 | 326,414 | +0.14(+2.39%) |
Jul 10, 2020 | 5.900 | 5.900 | 5.780 | 5.860 | 201,600 | -0.04(-0.68%) |
Jul 09, 2020 | 5.960 | 5.960 | 5.850 | 5.900 | 164,943 | -0.07(-1.17%) |
Jul 08, 2020 | 5.950 | 6.000 | 5.950 | 5.970 | 162,190 | -0.03(-0.50%) |
Jul 07, 2020 | 6.010 | 6.020 | 5.950 | 6.000 | 384,956 | +0.00(+0.00%) |
Jul 06, 2020 | 5.950 | 6.020 | 5.920 | 6.000 | 395,597 | +0.02(+0.33%) |
Jul 02, 2020 | 6.040 | 6.040 | 5.960 | 5.980 | 269,600 | -0.02(-0.33%) |
Jul 01, 2020 | 6.020 | 6.030 | 5.960 | 6.000 | 604,628 | +0.03(+0.42%) |
Jun 30, 2020 | 5.940 | 6.010 | 5.790 | 5.975 | 406,503 | +0.15(+2.66%) |
Jun 29, 2020 | 5.830 | 5.830 | 5.660 | 5.820 | 174,208 | +0.14(+2.46%) |
Jun 26, 2020 | 5.690 | 5.775 | 5.590 | 5.680 | 81,400 | -0.06(-1.05%) |
Jun 25, 2020 | 5.690 | 5.740 | 5.585 | 5.740 | 129,957 | +0.02(+0.35%) |
Jun 24, 2020 | 5.740 | 5.760 | 5.640 | 5.720 | 235,579 | +0.09(+1.60%) |
Jun 23, 2020 | 5.440 | 5.640 | 5.410 | 5.630 | 254,198 | +0.24(+4.45%) |
Jun 22, 2020 | 5.390 | 5.420 | 5.250 | 5.390 | 132,293 | +0.01(+0.19%) |
Jun 19, 2020 | 5.370 | 5.430 | 5.330 | 5.380 | 85,200 | +0.01(+0.19%) |
Jun 18, 2020 | 5.350 | 5.410 | 5.200 | 5.370 | 51,466 | +0.00(+0.00%) |
Jun 17, 2020 | 5.270 | 5.400 | 5.270 | 5.370 | 152,935 | +0.12(+2.29%) |
Jun 16, 2020 | 5.310 | 5.350 | 5.190 | 5.250 | 114,746 | -0.06(-1.13%) |
Jun 15, 2020 | 5.280 | 5.320 | 5.190 | 5.310 | 115,895 | +0.01(+0.19%) |
Jun 12, 2020 | 5.390 | 5.390 | 5.210 | 5.300 | 93,300 | +0.16(+3.11%) |
Jun 11, 2020 | 5.325 | 5.360 | 5.140 | 5.140 | 159,296 | -0.35(-6.38%) |
Jun 10, 2020 | 5.465 | 5.490 | 5.430 | 5.490 | 65,297 | +0.04(+0.73%) |
Jun 09, 2020 | 5.350 | 5.460 | 5.350 | 5.450 | 114,301 | -0.02(-0.37%) |
Jun 08, 2020 | 5.410 | 5.500 | 5.390 | 5.470 | 186,207 | +0.06(+1.11%) |
Jun 05, 2020 | 5.180 | 5.430 | 5.180 | 5.410 | 160,300 | +0.19(+3.64%) |
Jun 04, 2020 | 5.130 | 5.300 | 5.130 | 5.220 | 104,361 | -0.04(-0.76%) |
Jun 03, 2020 | 5.150 | 5.270 | 5.100 | 5.260 | 242,830 | +0.11(+2.14%) |
Jun 02, 2020 | 4.940 | 5.160 | 4.940 | 5.150 | 106,924 | +0.06(+1.18%) |