Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.833 | 6.865 | 6.742 | 6.800 | 238,561 | -0.01(-0.19%) |
Aug 28, 2020 | 6.774 | 6.865 | 6.774 | 6.813 | 125,087 | +0.06(+0.87%) |
Aug 27, 2020 | 6.735 | 6.865 | 6.670 | 6.755 | 152,073 | +0.05(+0.68%) |
Aug 26, 2020 | 6.781 | 6.781 | 6.664 | 6.709 | 157,507 | -0.05(-0.77%) |
Aug 25, 2020 | 6.781 | 6.826 | 6.742 | 6.761 | 159,362 | -0.01(-0.10%) |
Aug 24, 2020 | 6.735 | 6.787 | 6.644 | 6.768 | 291,903 | +0.14(+2.16%) |
Aug 21, 2020 | 6.670 | 6.670 | 6.612 | 6.625 | 156,743 | -0.03(-0.49%) |
Aug 20, 2020 | 6.625 | 6.813 | 6.625 | 6.657 | 173,003 | -0.05(-0.68%) |
Aug 19, 2020 | 6.800 | 6.890 | 6.677 | 6.703 | 118,550 | -0.08(-1.15%) |
Aug 18, 2020 | 6.950 | 6.995 | 6.774 | 6.781 | 194,247 | -0.15(-2.16%) |
Aug 17, 2020 | 6.969 | 7.058 | 6.878 | 6.930 | 134,492 | -0.05(-0.65%) |
Aug 14, 2020 | 6.898 | 6.989 | 6.872 | 6.976 | 133,078 | +0.04(+0.56%) |
Aug 13, 2020 | 6.956 | 7.089 | 6.898 | 6.937 | 214,751 | -0.03(-0.37%) |
Aug 12, 2020 | 7.067 | 7.145 | 6.846 | 6.963 | 227,553 | -0.01(-0.09%) |
Aug 11, 2020 | 6.963 | 7.035 | 6.911 | 6.969 | 275,173 | +0.05(+0.66%) |
Aug 10, 2020 | 6.800 | 6.943 | 6.787 | 6.924 | 376,810 | +0.25(+3.80%) |
Aug 07, 2020 | 5.948 | 6.709 | 5.921 | 6.670 | 596,702 | +0.94(+16.35%) |
Aug 06, 2020 | 5.727 | 5.798 | 5.707 | 5.733 | 99,664 | -0.01(-0.23%) |
Aug 05, 2020 | 5.714 | 5.785 | 5.661 | 5.746 | 190,479 | +0.08(+1.38%) |
Aug 04, 2020 | 5.512 | 5.674 | 5.479 | 5.668 | 185,346 | +0.14(+2.59%) |
Aug 03, 2020 | 5.642 | 5.766 | 5.408 | 5.525 | 386,830 | -0.11(-1.96%) |
Jul 31, 2020 | 5.694 | 5.720 | 5.551 | 5.635 | 141,376 | -0.08(-1.48%) |
Jul 30, 2020 | 5.753 | 5.785 | 5.629 | 5.720 | 95,464 | -0.09(-1.57%) |
Jul 29, 2020 | 5.779 | 5.831 | 5.714 | 5.811 | 127,036 | +0.08(+1.36%) |
Jul 28, 2020 | 5.746 | 5.779 | 5.707 | 5.733 | 100,417 | -0.01(-0.11%) |
Jul 27, 2020 | 5.798 | 5.857 | 5.734 | 5.740 | 159,801 | -0.06(-1.01%) |
Jul 24, 2020 | 5.883 | 5.902 | 5.759 | 5.798 | 147,830 | -0.04(-0.67%) |
Jul 23, 2020 | 5.811 | 5.993 | 5.798 | 5.837 | 257,488 | +0.01(+0.11%) |
Jul 22, 2020 | 5.772 | 5.857 | 5.740 | 5.831 | 217,113 | +0.05(+0.79%) |
Jul 21, 2020 | 5.798 | 5.850 | 5.733 | 5.785 | 196,622 | +0.03(+0.45%) |
Jul 20, 2020 | 5.785 | 5.824 | 5.674 | 5.759 | 221,308 | -0.03(-0.56%) |
Jul 17, 2020 | 5.753 | 5.798 | 5.681 | 5.792 | 198,234 | +0.04(+0.68%) |
Jul 16, 2020 | 5.811 | 5.857 | 5.707 | 5.753 | 200,990 | -0.07(-1.12%) |
Jul 15, 2020 | 5.746 | 5.863 | 5.714 | 5.818 | 261,228 | +0.08(+1.36%) |
Jul 14, 2020 | 5.688 | 5.772 | 5.635 | 5.740 | 166,535 | +0.04(+0.69%) |
Jul 13, 2020 | 5.707 | 5.863 | 5.635 | 5.701 | 233,211 | +0.06(+0.98%) |
Jul 10, 2020 | 5.544 | 5.661 | 5.498 | 5.645 | 213,909 | +0.12(+2.18%) |
Jul 09, 2020 | 5.518 | 5.688 | 5.440 | 5.525 | 219,218 | -0.02(-0.35%) |
Jul 08, 2020 | 5.596 | 5.720 | 5.479 | 5.544 | 195,241 | -0.06(-1.05%) |
Jul 07, 2020 | 5.701 | 5.740 | 5.603 | 5.603 | 193,618 | -0.09(-1.66%) |
Jul 06, 2020 | 5.811 | 5.824 | 5.661 | 5.697 | 175,971 | -0.03(-0.51%) |
Jul 02, 2020 | 5.883 | 5.915 | 5.695 | 5.727 | 117,250 | -0.06(-1.01%) |
Jul 01, 2020 | 5.909 | 5.987 | 5.742 | 5.785 | 206,935 | -0.12(-1.98%) |
Jun 30, 2020 | 5.857 | 6.013 | 5.818 | 5.902 | 152,593 | +0.03(+0.55%) |
Jun 29, 2020 | 5.740 | 5.928 | 5.661 | 5.870 | 316,218 | +0.21(+3.68%) |
Jun 26, 2020 | 5.792 | 5.792 | 5.642 | 5.661 | 241,262 | -0.07(-1.25%) |
Jun 25, 2020 | 5.661 | 5.818 | 5.635 | 5.733 | 234,557 | +0.07(+1.26%) |
Jun 24, 2020 | 5.596 | 5.727 | 5.414 | 5.661 | 250,578 | +0.04(+0.69%) |
Jun 23, 2020 | 5.701 | 5.743 | 5.616 | 5.622 | 286,959 | +0.01(+0.12%) |
Jun 22, 2020 | 5.629 | 5.701 | 5.544 | 5.616 | 176,906 | -0.08(-1.37%) |
Jun 19, 2020 | 5.857 | 5.980 | 5.616 | 5.694 | 294,125 | -0.14(-2.34%) |
Jun 18, 2020 | 5.811 | 5.973 | 5.766 | 5.831 | 256,878 | -0.03(-0.44%) |
Jun 17, 2020 | 6.123 | 6.123 | 5.837 | 5.857 | 221,039 | -0.27(-4.36%) |
Jun 16, 2020 | 6.202 | 6.286 | 6.006 | 6.123 | 226,642 | +0.12(+1.95%) |
Jun 15, 2020 | 5.824 | 6.071 | 5.792 | 6.006 | 290,604 | +0.02(+0.33%) |
Jun 12, 2020 | 5.974 | 6.234 | 5.805 | 5.987 | 289,054 | +0.22(+3.78%) |
Jun 11, 2020 | 5.961 | 6.254 | 5.713 | 5.769 | 477,424 | -0.76(-11.62%) |
Jun 10, 2020 | 6.818 | 6.830 | 6.382 | 6.527 | 507,626 | -0.28(-4.09%) |
Jun 09, 2020 | 6.925 | 6.957 | 6.546 | 6.805 | 414,817 | -0.16(-2.27%) |
Jun 08, 2020 | 6.653 | 6.963 | 6.647 | 6.963 | 447,152 | +0.43(+6.58%) |
Jun 05, 2020 | 6.634 | 6.849 | 6.426 | 6.533 | 376,833 | +0.05(+0.78%) |
Jun 04, 2020 | 6.382 | 6.499 | 6.287 | 6.483 | 424,070 | +0.15(+2.40%) |
Jun 03, 2020 | 6.179 | 6.413 | 6.179 | 6.331 | 369,715 | +0.16(+2.66%) |
Jun 02, 2020 | 6.236 | 6.287 | 6.085 | 6.167 | 288,550 | +0.01(+0.10%) |