Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.800 | 5.950 | 5.570 | 5.580 | 1,355,619 | -0.13(-2.28%) |
Aug 28, 2020 | 5.460 | 5.735 | 5.450 | 5.710 | 1,110,300 | +0.33(+6.13%) |
Aug 27, 2020 | 5.560 | 5.640 | 5.350 | 5.380 | 791,553 | -0.18(-3.24%) |
Aug 26, 2020 | 5.560 | 5.690 | 5.470 | 5.560 | 737,014 | +0.01(+0.18%) |
Aug 25, 2020 | 5.440 | 5.630 | 5.370 | 5.550 | 1,072,537 | +0.15(+2.78%) |
Aug 24, 2020 | 5.420 | 5.430 | 5.300 | 5.400 | 517,961 | +0.05(+0.93%) |
Aug 21, 2020 | 5.450 | 5.475 | 5.330 | 5.350 | 555,800 | -0.12(-2.19%) |
Aug 20, 2020 | 5.380 | 5.520 | 5.350 | 5.470 | 773,529 | +0.00(+0.00%) |
Aug 19, 2020 | 5.480 | 5.720 | 5.440 | 5.470 | 848,661 | +0.03(+0.55%) |
Aug 18, 2020 | 5.440 | 5.680 | 5.400 | 5.440 | 935,518 | +0.00(+0.00%) |
Aug 17, 2020 | 5.730 | 5.740 | 5.400 | 5.440 | 1,160,063 | -0.28(-4.90%) |
Aug 14, 2020 | 5.680 | 5.790 | 5.580 | 5.720 | 1,152,500 | +0.06(+1.06%) |
Aug 13, 2020 | 5.510 | 5.770 | 5.510 | 5.660 | 1,861,258 | +0.09(+1.62%) |
Aug 12, 2020 | 6.000 | 6.000 | 5.480 | 5.570 | 2,228,561 | -0.33(-5.59%) |
Aug 11, 2020 | 6.100 | 6.300 | 5.860 | 5.900 | 2,159,918 | -0.34(-5.45%) |
Aug 10, 2020 | 6.510 | 6.550 | 6.200 | 6.240 | 1,299,600 | -0.20(-3.11%) |
Aug 07, 2020 | 6.370 | 6.455 | 6.160 | 6.440 | 998,500 | -0.06(-0.92%) |
Aug 06, 2020 | 6.640 | 6.700 | 6.310 | 6.500 | 1,690,563 | -0.22(-3.27%) |
Aug 05, 2020 | 6.940 | 7.070 | 6.710 | 6.720 | 1,448,164 | -0.09(-1.32%) |
Aug 04, 2020 | 6.980 | 7.300 | 6.590 | 6.810 | 3,860,615 | +0.15(+2.25%) |
Aug 03, 2020 | 6.170 | 6.870 | 6.090 | 6.660 | 3,369,414 | +0.43(+6.90%) |
Jul 31, 2020 | 6.330 | 6.390 | 6.140 | 6.230 | 1,050,100 | -0.10(-1.58%) |
Jul 30, 2020 | 6.350 | 6.420 | 6.120 | 6.330 | 1,187,096 | -0.14(-2.16%) |
Jul 29, 2020 | 6.460 | 6.510 | 6.330 | 6.470 | 1,072,106 | -0.01(-0.15%) |
Jul 28, 2020 | 6.560 | 6.660 | 6.450 | 6.480 | 778,662 | -0.16(-2.41%) |
Jul 27, 2020 | 6.670 | 6.790 | 6.510 | 6.640 | 897,825 | -0.02(-0.30%) |
Jul 24, 2020 | 6.650 | 6.750 | 6.490 | 6.660 | 1,498,800 | -0.15(-2.20%) |
Jul 23, 2020 | 6.700 | 7.030 | 6.570 | 6.810 | 1,635,992 | +0.17(+2.56%) |
Jul 22, 2020 | 6.490 | 6.735 | 6.376 | 6.640 | 995,613 | +0.15(+2.31%) |
Jul 21, 2020 | 6.500 | 6.650 | 6.410 | 6.490 | 1,140,199 | +0.08(+1.25%) |
Jul 20, 2020 | 6.420 | 6.420 | 6.210 | 6.410 | 1,466,552 | +0.00(+0.00%) |
Jul 17, 2020 | 6.540 | 6.685 | 6.290 | 6.410 | 1,050,200 | -0.11(-1.69%) |
Jul 16, 2020 | 6.410 | 6.590 | 6.350 | 6.520 | 1,186,304 | +0.01(+0.15%) |
Jul 15, 2020 | 6.430 | 6.580 | 6.330 | 6.510 | 1,086,423 | +0.18(+2.84%) |
Jul 14, 2020 | 6.110 | 6.330 | 6.010 | 6.330 | 1,186,000 | +0.13(+2.10%) |
Jul 13, 2020 | 6.380 | 6.440 | 6.150 | 6.200 | 1,402,607 | -0.10(-1.59%) |
Jul 10, 2020 | 6.110 | 6.320 | 6.110 | 6.300 | 725,600 | +0.11(+1.78%) |
Jul 09, 2020 | 6.150 | 6.275 | 6.040 | 6.190 | 1,501,797 | -0.01(-0.16%) |
Jul 08, 2020 | 6.000 | 6.210 | 5.900 | 6.200 | 1,070,162 | +0.18(+2.99%) |
Jul 07, 2020 | 6.160 | 6.200 | 5.998 | 6.020 | 1,361,853 | -0.22(-3.53%) |
Jul 06, 2020 | 6.150 | 6.340 | 5.880 | 6.240 | 2,313,360 | +0.44(+7.59%) |
Jul 02, 2020 | 5.910 | 6.000 | 5.690 | 5.800 | 1,484,700 | -0.01(-0.17%) |
Jul 01, 2020 | 5.740 | 5.870 | 5.690 | 5.810 | 1,049,740 | +0.06(+1.04%) |
Jun 30, 2020 | 5.730 | 5.810 | 5.580 | 5.750 | 2,280,749 | -0.10(-1.71%) |
Jun 29, 2020 | 5.720 | 5.890 | 5.720 | 5.850 | 1,423,992 | +0.15(+2.63%) |
Jun 26, 2020 | 5.750 | 5.780 | 5.570 | 5.700 | 1,692,100 | -0.07(-1.21%) |
Jun 25, 2020 | 5.390 | 5.775 | 5.330 | 5.770 | 1,221,160 | +0.31(+5.68%) |
Jun 24, 2020 | 5.430 | 5.580 | 5.330 | 5.460 | 1,292,480 | -0.10(-1.80%) |
Jun 23, 2020 | 5.480 | 5.730 | 5.400 | 5.560 | 1,110,602 | +0.18(+3.35%) |
Jun 22, 2020 | 5.370 | 5.500 | 5.280 | 5.380 | 1,635,388 | -0.19(-3.41%) |
Jun 19, 2020 | 5.460 | 5.750 | 5.420 | 5.570 | 1,819,700 | +0.22(+4.11%) |
Jun 18, 2020 | 5.600 | 5.770 | 5.310 | 5.350 | 2,683,363 | -0.26(-4.63%) |
Jun 17, 2020 | 5.780 | 5.920 | 5.640 | 5.610 | 1,359,124 | -0.19(-3.28%) |
Jun 16, 2020 | 6.100 | 6.170 | 5.770 | 5.800 | 2,111,282 | +0.01(+0.17%) |
Jun 15, 2020 | 5.760 | 6.030 | 5.635 | 5.790 | 2,030,436 | -0.27(-4.46%) |
Jun 12, 2020 | 6.110 | 6.270 | 5.855 | 6.060 | 2,336,400 | +0.36(+6.32%) |
Jun 11, 2020 | 5.720 | 6.080 | 5.630 | 5.700 | 3,401,233 | -0.57(-9.09%) |
Jun 10, 2020 | 6.310 | 6.440 | 5.960 | 6.270 | 3,246,056 | -0.17(-2.64%) |
Jun 09, 2020 | 6.200 | 6.470 | 5.910 | 6.440 | 3,390,694 | -0.13(-1.98%) |
Jun 08, 2020 | 6.050 | 6.600 | 5.900 | 6.570 | 3,234,008 | +0.83(+14.46%) |
Jun 05, 2020 | 6.090 | 6.250 | 5.710 | 5.740 | 2,626,700 | -0.04(-0.69%) |
Jun 04, 2020 | 5.640 | 6.010 | 5.600 | 5.780 | 2,351,587 | +0.06(+1.05%) |
Jun 03, 2020 | 5.510 | 5.860 | 5.290 | 5.720 | 2,854,429 | +0.29(+5.34%) |
Jun 02, 2020 | 5.210 | 5.470 | 5.130 | 5.430 | 2,868,442 | +0.34(+6.68%) |