Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.650 | 5.719 | 5.536 | 5.580 | 483,126 | -0.09(-1.56%) |
Aug 28, 2020 | 5.555 | 5.700 | 5.485 | 5.669 | 324,137 | +0.15(+2.76%) |
Aug 27, 2020 | 5.460 | 5.618 | 5.441 | 5.517 | 323,166 | +0.04(+0.69%) |
Aug 26, 2020 | 5.624 | 5.624 | 5.466 | 5.479 | 274,311 | -0.11(-2.04%) |
Aug 25, 2020 | 5.675 | 5.757 | 5.466 | 5.593 | 381,996 | -0.03(-0.45%) |
Aug 24, 2020 | 5.485 | 5.719 | 5.422 | 5.618 | 577,691 | +0.15(+2.66%) |
Aug 21, 2020 | 5.460 | 5.485 | 5.390 | 5.472 | 374,819 | -0.01(-0.23%) |
Aug 20, 2020 | 5.441 | 5.564 | 5.413 | 5.485 | 306,881 | -0.01(-0.12%) |
Aug 19, 2020 | 5.580 | 5.599 | 5.485 | 5.491 | 412,011 | -0.10(-1.81%) |
Aug 18, 2020 | 5.656 | 5.688 | 5.574 | 5.593 | 261,765 | -0.08(-1.34%) |
Aug 17, 2020 | 5.764 | 5.770 | 5.669 | 5.669 | 297,185 | -0.09(-1.49%) |
Aug 14, 2020 | 5.827 | 5.853 | 5.707 | 5.754 | 431,499 | -0.08(-1.36%) |
Aug 13, 2020 | 5.890 | 6.001 | 5.833 | 5.833 | 287,364 | +0.01(+0.11%) |
Aug 12, 2020 | 5.865 | 5.960 | 5.757 | 5.827 | 492,602 | -0.02(-0.33%) |
Aug 11, 2020 | 5.954 | 5.985 | 5.802 | 5.846 | 492,768 | -0.06(-1.07%) |
Aug 10, 2020 | 5.783 | 5.966 | 5.764 | 5.909 | 482,919 | +0.13(+2.19%) |
Aug 07, 2020 | 5.700 | 5.808 | 5.686 | 5.783 | 285,298 | +0.06(+1.00%) |
Aug 06, 2020 | 5.840 | 5.909 | 5.726 | 5.726 | 593,936 | +0.01(+0.22%) |
Aug 05, 2020 | 5.510 | 5.909 | 5.485 | 5.713 | 1,263,866 | +0.42(+7.89%) |
Aug 04, 2020 | 5.251 | 5.314 | 5.181 | 5.295 | 241,039 | +0.08(+1.46%) |
Aug 03, 2020 | 5.143 | 5.263 | 5.092 | 5.219 | 235,228 | +0.06(+1.23%) |
Jul 31, 2020 | 5.175 | 5.225 | 5.086 | 5.156 | 161,832 | -0.03(-0.49%) |
Jul 30, 2020 | 5.175 | 5.238 | 5.118 | 5.181 | 190,118 | -0.05(-0.97%) |
Jul 29, 2020 | 5.225 | 5.251 | 5.137 | 5.232 | 195,834 | +0.01(+0.12%) |
Jul 28, 2020 | 5.257 | 5.257 | 5.149 | 5.225 | 277,265 | +0.00(+0.00%) |
Jul 27, 2020 | 5.333 | 5.346 | 5.181 | 5.225 | 293,748 | -0.09(-1.73%) |
Jul 24, 2020 | 5.466 | 5.495 | 5.244 | 5.317 | 284,666 | -0.14(-2.61%) |
Jul 23, 2020 | 5.529 | 5.567 | 5.453 | 5.460 | 233,556 | -0.05(-0.92%) |
Jul 22, 2020 | 5.320 | 5.539 | 5.314 | 5.510 | 300,118 | +0.20(+3.69%) |
Jul 21, 2020 | 5.194 | 5.358 | 5.194 | 5.314 | 346,134 | +0.14(+2.69%) |
Jul 20, 2020 | 5.162 | 5.232 | 5.137 | 5.175 | 173,870 | +0.01(+0.25%) |
Jul 17, 2020 | 5.175 | 5.276 | 5.124 | 5.162 | 415,711 | +0.06(+1.24%) |
Jul 16, 2020 | 5.099 | 5.124 | 5.048 | 5.099 | 269,624 | -0.07(-1.35%) |
Jul 15, 2020 | 5.029 | 5.187 | 4.972 | 5.168 | 528,597 | +0.18(+3.55%) |
Jul 14, 2020 | 5.004 | 5.054 | 4.921 | 4.991 | 276,390 | -0.07(-1.38%) |
Jul 13, 2020 | 5.086 | 5.175 | 5.035 | 5.061 | 310,131 | +0.03(+0.63%) |
Jul 10, 2020 | 4.991 | 5.054 | 4.940 | 5.029 | 402,922 | +0.01(+0.25%) |
Jul 09, 2020 | 5.149 | 5.194 | 5.016 | 5.016 | 293,857 | -0.15(-2.82%) |
Jul 08, 2020 | 5.156 | 5.225 | 5.080 | 5.162 | 375,701 | -0.02(-0.37%) |
Jul 07, 2020 | 5.263 | 5.263 | 5.108 | 5.181 | 546,040 | -0.10(-1.92%) |
Jul 06, 2020 | 5.320 | 5.403 | 5.080 | 5.282 | 656,301 | -0.03(-0.48%) |
Jul 02, 2020 | 5.390 | 5.456 | 5.295 | 5.308 | 345,136 | -0.01(-0.24%) |
Jul 01, 2020 | 5.428 | 5.536 | 5.289 | 5.320 | 352,211 | -0.11(-1.98%) |
Jun 30, 2020 | 5.377 | 5.472 | 5.301 | 5.428 | 367,794 | +0.02(+0.35%) |
Jun 29, 2020 | 5.377 | 5.453 | 5.225 | 5.409 | 601,499 | +0.00(+0.00%) |
Jun 26, 2020 | 5.433 | 5.470 | 5.354 | 5.409 | 627,933 | -0.04(-0.78%) |
Jun 25, 2020 | 5.439 | 5.524 | 5.360 | 5.452 | 764,405 | -0.01(-0.11%) |
Jun 24, 2020 | 5.464 | 5.507 | 5.233 | 5.458 | 715,178 | -0.01(-0.22%) |
Jun 23, 2020 | 5.433 | 5.536 | 5.427 | 5.470 | 611,505 | +0.05(+0.90%) |
Jun 22, 2020 | 5.585 | 5.628 | 5.379 | 5.421 | 452,873 | -0.16(-2.88%) |
Jun 19, 2020 | 5.615 | 5.625 | 5.438 | 5.582 | 875,186 | +0.06(+1.04%) |
Jun 18, 2020 | 5.543 | 5.670 | 5.500 | 5.524 | 374,865 | -0.06(-1.09%) |
Jun 17, 2020 | 5.743 | 5.757 | 5.555 | 5.585 | 474,891 | -0.12(-2.02%) |
Jun 16, 2020 | 5.785 | 5.822 | 5.658 | 5.700 | 486,720 | +0.11(+1.95%) |
Jun 15, 2020 | 5.536 | 5.652 | 5.409 | 5.591 | 611,292 | +0.01(+0.22%) |
Jun 12, 2020 | 5.664 | 5.664 | 5.370 | 5.579 | 713,590 | +0.30(+5.75%) |
Jun 11, 2020 | 5.458 | 5.488 | 5.172 | 5.275 | 759,252 | -0.45(-7.85%) |
Jun 10, 2020 | 5.834 | 5.910 | 5.555 | 5.725 | 744,316 | -0.18(-3.08%) |
Jun 09, 2020 | 6.192 | 6.192 | 5.895 | 5.907 | 707,037 | -0.22(-3.66%) |
Jun 08, 2020 | 5.925 | 6.165 | 5.925 | 6.131 | 1,197,481 | +0.30(+5.21%) |
Jun 05, 2020 | 5.864 | 6.040 | 5.810 | 5.828 | 568,467 | +0.12(+2.02%) |
Jun 04, 2020 | 5.700 | 5.828 | 5.646 | 5.713 | 358,516 | +0.02(+0.43%) |
Jun 03, 2020 | 5.640 | 5.703 | 5.561 | 5.688 | 409,640 | +0.14(+2.52%) |
Jun 02, 2020 | 5.573 | 5.682 | 5.488 | 5.549 | 545,789 | +0.05(+0.99%) |