Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.430 | 5.600 | 5.330 | 5.490 | 2,406,513 | +0.08(+1.48%) |
Aug 28, 2020 | 5.300 | 5.480 | 5.230 | 5.410 | 2,356,700 | +0.10(+1.88%) |
Aug 27, 2020 | 5.490 | 5.580 | 5.190 | 5.310 | 2,627,616 | -0.17(-3.10%) |
Aug 26, 2020 | 5.290 | 5.550 | 5.250 | 5.480 | 3,516,923 | +0.21(+3.98%) |
Aug 25, 2020 | 5.360 | 5.500 | 5.190 | 5.270 | 2,523,868 | -0.06(-1.13%) |
Aug 24, 2020 | 5.490 | 5.550 | 5.280 | 5.330 | 3,419,397 | -0.12(-2.20%) |
Aug 21, 2020 | 5.300 | 5.450 | 5.220 | 5.450 | 3,714,200 | +0.12(+2.25%) |
Aug 20, 2020 | 5.430 | 5.450 | 5.260 | 5.330 | 2,808,950 | -0.11(-2.02%) |
Aug 19, 2020 | 5.550 | 5.580 | 5.430 | 5.440 | 2,778,609 | -0.12(-2.16%) |
Aug 18, 2020 | 5.800 | 5.820 | 5.520 | 5.560 | 3,049,917 | -0.25(-4.30%) |
Aug 17, 2020 | 6.000 | 6.090 | 5.760 | 5.810 | 2,211,606 | -0.15(-2.52%) |
Aug 14, 2020 | 6.050 | 6.100 | 5.880 | 5.960 | 1,836,700 | -0.14(-2.30%) |
Aug 13, 2020 | 6.000 | 6.140 | 5.840 | 6.100 | 2,923,423 | +0.08(+1.33%) |
Aug 12, 2020 | 6.220 | 6.300 | 5.980 | 6.020 | 3,068,872 | -0.13(-2.11%) |
Aug 11, 2020 | 6.290 | 6.430 | 6.110 | 6.150 | 2,593,008 | -0.05(-0.81%) |
Aug 10, 2020 | 6.210 | 6.380 | 6.180 | 6.200 | 2,230,300 | -0.01(-0.16%) |
Aug 07, 2020 | 6.300 | 6.390 | 6.130 | 6.210 | 2,425,700 | -0.06(-0.96%) |
Aug 06, 2020 | 6.400 | 6.540 | 6.040 | 6.270 | 8,787,725 | -0.79(-11.19%) |
Aug 05, 2020 | 6.930 | 7.060 | 6.710 | 7.060 | 3,311,391 | +0.22(+3.22%) |
Aug 04, 2020 | 6.750 | 6.850 | 6.660 | 6.840 | 1,701,630 | +0.12(+1.79%) |
Aug 03, 2020 | 6.590 | 6.800 | 6.550 | 6.720 | 1,576,212 | +0.13(+1.97%) |
Jul 31, 2020 | 6.590 | 6.652 | 6.370 | 6.590 | 1,685,900 | +0.00(+0.00%) |
Jul 30, 2020 | 6.600 | 6.680 | 6.450 | 6.590 | 1,727,327 | -0.10(-1.49%) |
Jul 29, 2020 | 6.640 | 6.790 | 6.580 | 6.690 | 1,485,255 | +0.08(+1.21%) |
Jul 28, 2020 | 6.870 | 6.870 | 6.610 | 6.610 | 1,406,003 | -0.19(-2.79%) |
Jul 27, 2020 | 6.590 | 6.820 | 6.530 | 6.800 | 1,456,203 | +0.21(+3.19%) |
Jul 24, 2020 | 6.730 | 6.770 | 6.540 | 6.590 | 1,238,600 | -0.21(-3.09%) |
Jul 23, 2020 | 6.770 | 6.910 | 6.700 | 6.800 | 1,739,555 | +0.00(+0.00%) |
Jul 22, 2020 | 6.820 | 6.910 | 6.720 | 6.800 | 1,273,482 | -0.04(-0.58%) |
Jul 21, 2020 | 6.900 | 6.990 | 6.710 | 6.840 | 1,943,968 | -0.01(-0.15%) |
Jul 20, 2020 | 6.860 | 6.870 | 6.620 | 6.850 | 1,391,671 | -0.01(-0.15%) |
Jul 17, 2020 | 6.710 | 6.920 | 6.690 | 6.860 | 1,238,800 | +0.18(+2.69%) |
Jul 16, 2020 | 6.800 | 6.830 | 6.610 | 6.680 | 1,084,261 | -0.17(-2.48%) |
Jul 15, 2020 | 6.650 | 6.940 | 6.640 | 6.850 | 2,645,090 | +0.25(+3.79%) |
Jul 14, 2020 | 6.510 | 6.650 | 6.460 | 6.600 | 1,060,189 | +0.08(+1.23%) |
Jul 13, 2020 | 6.700 | 6.820 | 6.500 | 6.520 | 1,697,574 | -0.11(-1.66%) |
Jul 10, 2020 | 6.480 | 6.635 | 6.390 | 6.630 | 1,369,900 | +0.15(+2.31%) |
Jul 09, 2020 | 6.690 | 6.720 | 6.420 | 6.480 | 1,508,142 | -0.21(-3.14%) |
Jul 08, 2020 | 6.630 | 6.690 | 6.400 | 6.690 | 1,898,702 | +0.07(+1.06%) |
Jul 07, 2020 | 6.890 | 6.950 | 6.590 | 6.620 | 1,806,154 | -0.35(-5.02%) |
Jul 06, 2020 | 6.950 | 7.045 | 6.840 | 6.970 | 1,732,167 | +0.16(+2.35%) |
Jul 02, 2020 | 7.000 | 7.070 | 6.790 | 6.810 | 1,538,600 | -0.04(-0.58%) |
Jul 01, 2020 | 6.930 | 7.050 | 6.730 | 6.850 | 1,677,924 | -0.14(-2.00%) |
Jun 30, 2020 | 6.900 | 7.080 | 6.810 | 6.990 | 1,753,708 | +0.17(+2.49%) |
Jun 29, 2020 | 6.470 | 6.940 | 6.460 | 6.820 | 2,454,924 | +0.37(+5.74%) |
Jun 26, 2020 | 6.550 | 6.610 | 6.340 | 6.450 | 2,192,700 | -0.17(-2.57%) |
Jun 25, 2020 | 6.610 | 6.690 | 6.460 | 6.620 | 2,284,482 | -0.03(-0.45%) |
Jun 24, 2020 | 6.900 | 6.960 | 6.610 | 6.650 | 3,029,076 | -0.35(-5.00%) |
Jun 23, 2020 | 7.180 | 7.240 | 7.000 | 7.000 | 1,570,264 | -0.09(-1.27%) |
Jun 22, 2020 | 7.330 | 7.330 | 6.900 | 7.090 | 2,603,069 | -0.24(-3.27%) |
Jun 19, 2020 | 7.360 | 7.420 | 7.180 | 7.330 | 4,701,700 | +0.05(+0.69%) |
Jun 18, 2020 | 7.230 | 7.390 | 7.160 | 7.280 | 1,946,744 | -0.03(-0.41%) |
Jun 17, 2020 | 7.600 | 7.660 | 7.290 | 7.310 | 1,684,829 | -0.28(-3.69%) |
Jun 16, 2020 | 7.870 | 8.000 | 7.480 | 7.590 | 1,913,596 | +0.01(+0.13%) |
Jun 15, 2020 | 7.020 | 7.690 | 7.010 | 7.580 | 1,796,924 | +0.33(+4.55%) |
Jun 12, 2020 | 7.440 | 7.550 | 7.110 | 7.250 | 1,883,900 | +0.09(+1.26%) |
Jun 11, 2020 | 7.560 | 7.600 | 7.100 | 7.160 | 2,735,837 | -0.70(-8.91%) |
Jun 10, 2020 | 8.070 | 8.150 | 7.735 | 7.860 | 1,823,387 | -0.20(-2.48%) |
Jun 09, 2020 | 8.060 | 8.230 | 7.880 | 8.060 | 2,439,198 | -0.19(-2.30%) |
Jun 08, 2020 | 8.280 | 8.350 | 8.150 | 8.250 | 1,995,817 | +0.14(+1.73%) |
Jun 05, 2020 | 8.150 | 8.330 | 8.040 | 8.110 | 1,962,100 | +0.15(+1.88%) |
Jun 04, 2020 | 8.010 | 8.080 | 7.800 | 7.960 | 2,072,420 | -0.16(-1.97%) |
Jun 03, 2020 | 8.000 | 8.265 | 7.768 | 8.120 | 2,479,715 | +0.26(+3.31%) |
Jun 02, 2020 | 7.770 | 8.000 | 7.420 | 7.860 | 2,200,356 | +0.25(+3.29%) |