Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.660 | 5.750 | 5.590 | 5.610 | 1,418,218 | +0.00(+0.00%) |
Aug 28, 2020 | 5.520 | 5.650 | 5.460 | 5.610 | 1,384,087 | +0.22(+4.08%) |
Aug 27, 2020 | 5.650 | 5.680 | 5.290 | 5.390 | 1,908,751 | -0.20(-3.58%) |
Aug 26, 2020 | 5.360 | 5.620 | 5.360 | 5.590 | 1,359,916 | +0.16(+2.95%) |
Aug 25, 2020 | 5.420 | 5.440 | 5.200 | 5.430 | 1,158,531 | -0.03(-0.55%) |
Aug 24, 2020 | 5.590 | 5.590 | 5.380 | 5.460 | 1,200,545 | -0.07(-1.27%) |
Aug 21, 2020 | 5.620 | 5.620 | 5.490 | 5.530 | 888,616 | -0.11(-1.95%) |
Aug 20, 2020 | 5.580 | 5.720 | 5.540 | 5.640 | 1,155,775 | +0.03(+0.53%) |
Aug 19, 2020 | 5.790 | 5.860 | 5.550 | 5.610 | 1,484,865 | -0.24(-4.10%) |
Aug 18, 2020 | 6.090 | 6.110 | 5.800 | 5.850 | 1,935,407 | -0.08(-1.35%) |
Aug 17, 2020 | 5.820 | 6.000 | 5.750 | 5.930 | 2,039,765 | +0.32(+5.70%) |
Aug 14, 2020 | 5.600 | 5.630 | 5.450 | 5.610 | 2,111,300 | +0.02(+0.36%) |
Aug 13, 2020 | 5.400 | 5.660 | 5.340 | 5.590 | 2,577,450 | +0.28(+5.27%) |
Aug 12, 2020 | 5.480 | 5.480 | 5.270 | 5.310 | 1,737,259 | -0.06(-1.12%) |
Aug 11, 2020 | 5.460 | 5.630 | 5.340 | 5.370 | 2,835,000 | -0.55(-9.29%) |
Aug 10, 2020 | 6.190 | 6.300 | 5.910 | 5.920 | 1,813,699 | -0.24(-3.90%) |
Aug 07, 2020 | 6.340 | 6.380 | 6.010 | 6.160 | 3,914,251 | -0.32(-4.94%) |
Aug 06, 2020 | 7.030 | 7.060 | 6.300 | 6.480 | 4,356,805 | -0.42(-6.09%) |
Aug 05, 2020 | 6.950 | 7.070 | 6.780 | 6.900 | 2,534,265 | +0.10(+1.47%) |
Aug 04, 2020 | 6.740 | 6.820 | 6.550 | 6.800 | 2,326,121 | +0.11(+1.64%) |
Jul 31, 2020 | 6.690 | 6.690 | 6.690 | 0 | +0.19(+2.92%) | |
Jul 30, 2020 | 6.510 | 6.670 | 6.390 | 6.500 | 1,446,634 | -0.20(-2.99%) |
Jul 29, 2020 | 6.830 | 6.840 | 6.460 | 6.700 | 2,117,953 | -0.07(-1.03%) |
Jul 28, 2020 | 6.660 | 6.900 | 6.570 | 6.770 | 1,827,328 | +0.04(+0.59%) |
Jul 27, 2020 | 6.810 | 7.020 | 6.640 | 6.730 | 2,845,047 | +0.18(+2.75%) |
Jul 24, 2020 | 6.400 | 6.630 | 6.370 | 6.550 | 2,103,225 | +0.25(+3.97%) |
Jul 23, 2020 | 6.600 | 6.600 | 6.240 | 6.300 | 2,250,349 | -0.26(-3.96%) |
Jul 22, 2020 | 6.560 | 6.710 | 6.500 | 6.560 | 1,739,882 | +0.13(+2.02%) |
Jul 21, 2020 | 6.400 | 6.570 | 6.290 | 6.430 | 2,914,975 | +0.21(+3.38%) |
Jul 20, 2020 | 6.160 | 6.290 | 6.120 | 6.220 | 1,767,032 | +0.14(+2.30%) |
Jul 17, 2020 | 5.960 | 6.080 | 5.890 | 6.080 | 1,674,382 | +0.15(+2.53%) |
Jul 16, 2020 | 5.970 | 6.030 | 5.840 | 5.930 | 1,189,561 | -0.07(-1.17%) |
Jul 15, 2020 | 6.020 | 6.060 | 5.920 | 6.000 | 1,214,233 | -0.06(-0.99%) |
Jul 14, 2020 | 5.780 | 6.080 | 5.760 | 6.060 | 2,083,790 | +0.22(+3.77%) |
Jul 13, 2020 | 6.190 | 6.330 | 5.810 | 5.840 | 2,648,192 | -0.29(-4.73%) |
Jul 10, 2020 | 6.240 | 6.300 | 6.050 | 6.130 | 1,491,773 | -0.10(-1.61%) |
Jul 09, 2020 | 6.200 | 6.310 | 6.010 | 6.230 | 2,049,528 | +0.06(+0.97%) |
Jul 08, 2020 | 5.990 | 6.300 | 5.980 | 6.170 | 3,338,226 | +0.26(+4.40%) |
Jul 07, 2020 | 5.630 | 5.940 | 5.620 | 5.910 | 2,158,608 | +0.24(+4.23%) |
Jul 06, 2020 | 5.740 | 5.830 | 5.550 | 5.670 | 3,047,420 | +0.03(+0.53%) |
Jul 03, 2020 | 5.450 | 5.680 | 5.430 | 5.640 | 988,529 | +0.21(+3.87%) |
Jul 02, 2020 | 5.330 | 5.590 | 5.280 | 5.430 | 2,854,773 | +0.04(+0.74%) |
Jun 30, 2020 | 5.390 | 5.390 | 5.390 | 0 | +0.39(+7.80%) | |
Jun 29, 2020 | 4.920 | 5.000 | 4.860 | 5.000 | 1,494,398 | +0.07(+1.42%) |
Jun 26, 2020 | 4.750 | 4.930 | 4.650 | 4.930 | 1,478,997 | +0.13(+2.71%) |
Jun 25, 2020 | 4.760 | 4.810 | 4.690 | 4.800 | 834,529 | +0.04(+0.84%) |
Jun 24, 2020 | 4.820 | 4.890 | 4.650 | 4.760 | 1,304,966 | -0.07(-1.45%) |
Jun 23, 2020 | 4.760 | 4.860 | 4.730 | 4.830 | 1,390,955 | +0.11(+2.33%) |
Jun 22, 2020 | 4.590 | 4.750 | 4.560 | 4.720 | 1,911,661 | +0.22(+4.89%) |
Jun 19, 2020 | 4.400 | 4.600 | 4.400 | 4.500 | 2,535,379 | +0.16(+3.69%) |
Jun 18, 2020 | 4.490 | 4.550 | 4.320 | 4.340 | 1,353,587 | -0.18(-3.98%) |
Jun 17, 2020 | 4.610 | 4.640 | 4.480 | 4.520 | 1,428,296 | -0.07(-1.53%) |
Jun 16, 2020 | 4.760 | 4.760 | 4.570 | 4.590 | 1,058,687 | -0.17(-3.57%) |
Jun 15, 2020 | 4.620 | 4.790 | 4.460 | 4.760 | 1,231,266 | +0.07(+1.49%) |
Jun 12, 2020 | 4.880 | 4.930 | 4.670 | 4.690 | 1,624,434 | -0.10(-2.09%) |
Jun 11, 2020 | 5.000 | 5.070 | 4.710 | 4.790 | 3,128,601 | -0.22(-4.39%) |
Jun 10, 2020 | 4.850 | 5.020 | 4.650 | 5.010 | 1,964,223 | +0.22(+4.59%) |
Jun 09, 2020 | 4.850 | 4.950 | 4.760 | 4.790 | 1,804,575 | -0.03(-0.62%) |
Jun 08, 2020 | 4.850 | 4.850 | 4.730 | 4.820 | 1,005,940 | -0.01(-0.21%) |
Jun 05, 2020 | 4.690 | 4.850 | 4.570 | 4.830 | 1,796,419 | -0.05(-1.02%) |
Jun 04, 2020 | 4.900 | 4.960 | 4.840 | 4.880 | 1,115,373 | +0.09(+1.88%) |
Jun 03, 2020 | 4.910 | 5.020 | 4.760 | 4.790 | 2,037,433 | -0.22(-4.39%) |
Jun 02, 2020 | 5.210 | 5.210 | 4.940 | 5.010 | 2,147,551 | -0.19(-3.65%) |