Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.707 | 6.707 | 6.654 | 6.654 | 1,556 | +0.19(+2.94%) |
Aug 28, 2020 | 6.568 | 6.667 | 6.464 | 6.464 | 7,735 | -0.02(-0.29%) |
Aug 27, 2020 | 6.700 | 6.700 | 6.417 | 6.483 | 11,753 | -0.26(-3.91%) |
Aug 26, 2020 | 6.559 | 6.747 | 6.464 | 6.747 | 4,150 | +0.24(+3.62%) |
Aug 25, 2020 | 6.370 | 6.746 | 6.370 | 6.512 | 32,463 | +0.13(+1.98%) |
Aug 24, 2020 | 6.306 | 6.398 | 6.172 | 6.385 | 10,346 | +0.03(+0.53%) |
Aug 21, 2020 | 6.191 | 6.351 | 6.134 | 6.351 | 55,843 | +0.22(+3.54%) |
Aug 20, 2020 | 6.134 | 6.134 | 6.134 | 6.134 | 1,226 | +0.01(+0.15%) |
Aug 19, 2020 | 5.978 | 6.125 | 5.978 | 6.125 | 364 | +0.02(+0.26%) |
Aug 18, 2020 | 6.134 | 6.134 | 5.931 | 6.109 | 5,451 | +0.14(+2.34%) |
Aug 17, 2020 | 6.134 | 6.134 | 5.947 | 5.969 | 2,314 | -0.07(-1.17%) |
Aug 14, 2020 | 5.879 | 6.228 | 5.879 | 6.040 | 16,636 | +0.15(+2.62%) |
Aug 13, 2020 | 5.757 | 5.898 | 5.757 | 5.885 | 8,901 | +0.05(+0.92%) |
Aug 12, 2020 | 5.822 | 5.896 | 5.785 | 5.832 | 2,594 | +0.15(+2.66%) |
Aug 11, 2020 | 5.436 | 5.681 | 5.436 | 5.681 | 6,374 | -0.02(-0.33%) |
Aug 10, 2020 | 5.624 | 5.700 | 5.568 | 5.700 | 2,207 | -0.06(-0.98%) |
Aug 07, 2020 | 5.681 | 5.756 | 5.681 | 5.756 | 2,543 | +0.08(+1.50%) |
Aug 06, 2020 | 5.949 | 5.978 | 5.672 | 5.672 | 12,055 | -0.21(-3.53%) |
Aug 05, 2020 | 5.879 | 5.879 | 5.879 | 16 | +0.00(+0.00%) | |
Aug 04, 2020 | 5.870 | 5.879 | 5.833 | 5.879 | 12,712 | +0.08(+1.30%) |
Aug 03, 2020 | 5.775 | 5.804 | 5.747 | 5.804 | 3,120 | +0.18(+3.19%) |
Jul 31, 2020 | 5.615 | 5.794 | 5.615 | 5.624 | 1,059 | -0.13(-2.30%) |
Jul 30, 2020 | 5.879 | 5.879 | 5.662 | 5.757 | 9,161 | -0.27(-4.54%) |
Jul 29, 2020 | 5.898 | 6.030 | 5.870 | 6.030 | 9,379 | +0.29(+5.01%) |
Jul 27, 2020 | 5.742 | 5.742 | 5.742 | 0 | +0.00(+0.00%) | |
Jul 24, 2020 | 5.879 | 5.879 | 5.709 | 5.742 | 1,695 | -0.07(-1.22%) |
Jul 23, 2020 | 5.813 | 5.813 | 5.813 | 5.813 | 293 | -0.12(-2.00%) |
Jul 22, 2020 | 5.932 | 5.932 | 5.932 | 5.932 | 951 | +0.08(+1.43%) |
Jul 21, 2020 | 5.898 | 5.898 | 5.728 | 5.848 | 5,958 | -0.05(-0.84%) |
Jul 20, 2020 | 5.879 | 5.898 | 5.766 | 5.898 | 4,131 | +0.00(+0.00%) |
Jul 17, 2020 | 5.898 | 5.898 | 5.898 | 7 | +0.00(+0.00%) | |
Jul 16, 2020 | 5.898 | 5.898 | 5.898 | 60 | +0.00(+0.00%) | |
Jul 15, 2020 | 5.779 | 5.898 | 5.702 | 5.898 | 2,636 | +0.09(+1.62%) |
Jul 14, 2020 | 5.898 | 5.898 | 5.790 | 5.804 | 15,387 | -0.09(-1.60%) |
Jul 13, 2020 | 5.898 | 5.898 | 5.898 | 63 | +0.00(+0.00%) | |
Jul 10, 2020 | 5.898 | 5.969 | 5.898 | 5.898 | 6,357 | +0.23(+4.00%) |
Jul 09, 2020 | 5.719 | 5.719 | 5.672 | 5.672 | 853 | -0.24(-3.99%) |
Jul 08, 2020 | 5.908 | 5.908 | 5.908 | 52 | +0.00(+0.00%) | |
Jul 07, 2020 | 5.908 | 5.908 | 5.908 | 170 | +0.00(+0.00%) | |
Jul 06, 2020 | 5.908 | 6.040 | 5.908 | 5.908 | 4,551 | -0.04(-0.63%) |
Jul 02, 2020 | 5.945 | 5.945 | 5.945 | 5.945 | 317 | -0.08(-1.25%) |
Jul 01, 2020 | 6.021 | 6.021 | 6.021 | 6.021 | 174 | +0.18(+3.07%) |
Jun 30, 2020 | 5.832 | 5.841 | 5.832 | 5.841 | 957 | -0.10(-1.75%) |
Jun 29, 2020 | 6.115 | 6.115 | 5.823 | 5.945 | 26,865 | -0.03(-0.47%) |
Jun 26, 2020 | 6.087 | 6.096 | 5.974 | 5.974 | 7,417 | -0.16(-2.62%) |
Jun 25, 2020 | 6.068 | 6.134 | 6.007 | 6.134 | 5,780 | +0.15(+2.44%) |
Jun 24, 2020 | 6.125 | 6.134 | 5.988 | 5.988 | 4,284 | +0.14(+2.34%) |
Jun 23, 2020 | 5.672 | 6.030 | 5.672 | 5.851 | 3,705 | +0.18(+3.16%) |
Jun 22, 2020 | 5.672 | 5.672 | 5.672 | 5.672 | 953 | -0.23(-3.84%) |
Jun 19, 2020 | 5.898 | 5.898 | 5.662 | 5.898 | 7,099 | +0.05(+0.81%) |
Jun 18, 2020 | 5.587 | 5.898 | 5.521 | 5.851 | 9,727 | +0.33(+5.98%) |
Jun 17, 2020 | 5.851 | 5.889 | 5.521 | 5.521 | 1,839 | -0.33(-5.65%) |
Jun 16, 2020 | 5.851 | 5.851 | 5.851 | 5.851 | 183 | -0.05(-0.80%) |
Jun 15, 2020 | 5.464 | 5.898 | 5.464 | 5.898 | 12,391 | +0.08(+1.30%) |
Jun 12, 2020 | 5.870 | 6.134 | 5.407 | 5.823 | 14,729 | -0.36(-5.80%) |
Jun 11, 2020 | 6.181 | 6.181 | 5.691 | 6.181 | 789 | +0.17(+2.83%) |
Jun 10, 2020 | 6.162 | 6.162 | 6.011 | 6.011 | 1,458 | -0.18(-2.97%) |
Jun 09, 2020 | 6.134 | 6.195 | 5.794 | 6.195 | 752 | +0.32(+5.38%) |
Jun 08, 2020 | 5.950 | 5.950 | 5.879 | 5.879 | 712 | -0.35(-5.61%) |
Jun 05, 2020 | 6.059 | 6.351 | 5.974 | 6.228 | 19,391 | +0.17(+2.80%) |
Jun 04, 2020 | 5.757 | 6.059 | 5.728 | 6.059 | 1,881 | +0.11(+1.90%) |
Jun 03, 2020 | 5.983 | 6.077 | 5.804 | 5.945 | 42,639 | -0.05(-0.79%) |
Jun 02, 2020 | 5.992 | 5.992 | 5.964 | 5.992 | 457 | -0.01(-0.16%) |