Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.240 | 6.280 | 5.990 | 6.150 | 467,863 | -0.13(-2.07%) |
Aug 28, 2020 | 6.050 | 6.410 | 5.976 | 6.280 | 605,800 | +0.28(+4.67%) |
Aug 27, 2020 | 6.040 | 6.170 | 5.980 | 6.000 | 412,407 | -0.04(-0.66%) |
Aug 26, 2020 | 6.040 | 6.140 | 5.960 | 6.040 | 239,796 | -0.03(-0.49%) |
Aug 25, 2020 | 6.040 | 6.130 | 5.920 | 6.070 | 255,390 | +0.03(+0.50%) |
Aug 24, 2020 | 6.110 | 6.130 | 5.840 | 6.040 | 544,952 | +0.04(+0.67%) |
Aug 21, 2020 | 6.010 | 6.160 | 5.920 | 6.000 | 439,800 | -0.03(-0.50%) |
Aug 20, 2020 | 5.830 | 6.060 | 5.780 | 6.030 | 494,876 | +0.10(+1.69%) |
Aug 19, 2020 | 5.800 | 5.970 | 5.750 | 5.930 | 497,803 | +0.15(+2.60%) |
Aug 18, 2020 | 5.790 | 5.830 | 5.680 | 5.780 | 205,391 | -0.02(-0.34%) |
Aug 17, 2020 | 5.990 | 5.990 | 5.670 | 5.800 | 543,118 | -0.16(-2.68%) |
Aug 14, 2020 | 6.000 | 6.020 | 5.720 | 5.960 | 653,600 | -0.07(-1.16%) |
Aug 13, 2020 | 5.780 | 6.040 | 5.710 | 6.030 | 628,400 | +0.22(+3.79%) |
Aug 12, 2020 | 5.700 | 5.860 | 5.650 | 5.810 | 772,755 | +0.24(+4.31%) |
Aug 11, 2020 | 5.390 | 5.750 | 5.350 | 5.570 | 989,993 | +0.36(+6.91%) |
Aug 10, 2020 | 4.900 | 5.210 | 4.890 | 5.210 | 1,104,279 | +0.52(+11.09%) |
Aug 07, 2020 | 4.700 | 4.780 | 4.350 | 4.690 | 703,500 | -0.11(-2.29%) |
Aug 06, 2020 | 4.200 | 4.850 | 4.130 | 4.800 | 801,264 | +0.56(+13.21%) |
Aug 05, 2020 | 4.250 | 4.300 | 4.040 | 4.240 | 346,828 | +0.03(+0.71%) |
Aug 04, 2020 | 4.150 | 4.240 | 4.080 | 4.210 | 338,288 | +0.08(+1.94%) |
Aug 03, 2020 | 4.060 | 4.250 | 3.970 | 4.130 | 327,624 | +0.10(+2.48%) |
Jul 31, 2020 | 4.150 | 4.160 | 3.960 | 4.030 | 275,000 | -0.14(-3.36%) |
Jul 30, 2020 | 4.150 | 4.230 | 4.000 | 4.170 | 296,757 | -0.05(-1.18%) |
Jul 29, 2020 | 4.240 | 4.320 | 4.160 | 4.220 | 403,278 | +0.10(+2.43%) |
Jul 28, 2020 | 3.840 | 4.220 | 3.830 | 4.120 | 392,830 | +0.24(+6.19%) |
Jul 27, 2020 | 4.170 | 4.170 | 3.780 | 3.880 | 388,877 | -0.24(-5.83%) |
Jul 24, 2020 | 4.140 | 4.270 | 4.050 | 4.120 | 347,800 | -0.04(-0.96%) |
Jul 23, 2020 | 4.410 | 4.425 | 4.070 | 4.160 | 537,535 | -0.22(-5.02%) |
Jul 22, 2020 | 4.270 | 4.600 | 4.160 | 4.380 | 655,773 | +0.12(+2.82%) |
Jul 21, 2020 | 4.050 | 4.470 | 4.050 | 4.260 | 1,158,103 | +0.33(+8.40%) |
Jul 20, 2020 | 3.700 | 4.000 | 3.670 | 3.930 | 499,036 | +0.21(+5.65%) |
Jul 17, 2020 | 3.830 | 4.000 | 3.700 | 3.720 | 242,200 | -0.12(-3.12%) |
Jul 16, 2020 | 3.840 | 3.970 | 3.760 | 3.840 | 325,116 | -0.14(-3.52%) |
Jul 15, 2020 | 3.660 | 4.040 | 3.650 | 3.980 | 622,075 | +0.44(+12.43%) |
Jul 14, 2020 | 3.600 | 3.670 | 3.510 | 3.540 | 294,008 | -0.09(-2.48%) |
Jul 13, 2020 | 3.770 | 3.900 | 3.580 | 3.630 | 608,265 | -0.03(-0.82%) |
Jul 10, 2020 | 3.550 | 3.735 | 3.500 | 3.660 | 439,200 | +0.11(+3.10%) |
Jul 09, 2020 | 3.630 | 3.690 | 3.450 | 3.550 | 475,815 | -0.08(-2.20%) |
Jul 08, 2020 | 3.810 | 3.810 | 3.450 | 3.630 | 677,385 | -0.04(-1.09%) |
Jul 07, 2020 | 3.990 | 4.020 | 3.650 | 3.670 | 820,261 | -0.45(-10.92%) |
Jul 06, 2020 | 4.140 | 4.160 | 3.940 | 4.120 | 581,343 | +0.10(+2.49%) |
Jul 02, 2020 | 4.330 | 4.340 | 3.980 | 4.020 | 536,700 | -0.12(-2.90%) |
Jul 01, 2020 | 4.210 | 4.440 | 4.080 | 4.140 | 513,830 | -0.01(-0.24%) |
Jun 30, 2020 | 4.300 | 4.300 | 4.080 | 4.150 | 364,622 | -0.15(-3.49%) |
Jun 29, 2020 | 4.090 | 4.350 | 4.000 | 4.300 | 538,065 | +0.24(+5.91%) |
Jun 26, 2020 | 4.410 | 4.460 | 4.010 | 4.060 | 981,300 | -0.40(-8.97%) |
Jun 25, 2020 | 4.340 | 4.590 | 4.290 | 4.460 | 405,592 | +0.02(+0.45%) |
Jun 24, 2020 | 4.750 | 4.780 | 4.210 | 4.440 | 694,231 | -0.39(-8.07%) |
Jun 23, 2020 | 4.830 | 4.890 | 4.750 | 4.830 | 530,560 | +0.08(+1.68%) |
Jun 22, 2020 | 4.810 | 4.810 | 4.620 | 4.750 | 752,787 | -0.10(-2.06%) |
Jun 19, 2020 | 5.140 | 5.210 | 4.800 | 4.850 | 651,200 | -0.24(-4.72%) |
Jun 18, 2020 | 5.150 | 5.170 | 5.000 | 5.090 | 578,215 | -0.10(-1.93%) |
Jun 17, 2020 | 5.390 | 5.440 | 5.100 | 5.190 | 610,596 | -0.23(-4.24%) |
Jun 16, 2020 | 5.580 | 5.580 | 5.080 | 5.420 | 784,987 | +0.23(+4.43%) |
Jun 15, 2020 | 4.970 | 5.360 | 4.900 | 5.190 | 1,071,517 | -0.15(-2.81%) |
Jun 12, 2020 | 5.120 | 5.380 | 5.000 | 5.340 | 880,300 | +0.66(+14.10%) |
Jun 11, 2020 | 4.550 | 5.100 | 4.500 | 4.680 | 1,306,498 | -0.77(-14.13%) |
Jun 10, 2020 | 5.650 | 5.700 | 5.100 | 5.450 | 796,552 | -0.16(-2.85%) |
Jun 09, 2020 | 5.920 | 5.960 | 5.300 | 5.610 | 1,024,617 | -0.54(-8.78%) |
Jun 08, 2020 | 6.500 | 6.500 | 5.990 | 6.150 | 1,108,150 | -0.11(-1.76%) |
Jun 05, 2020 | 6.320 | 6.740 | 6.120 | 6.260 | 1,381,700 | +0.19(+3.13%) |
Jun 04, 2020 | 5.670 | 6.080 | 5.670 | 6.070 | 1,042,095 | +0.40(+7.05%) |
Jun 03, 2020 | 5.550 | 5.780 | 5.450 | 5.670 | 818,550 | +0.18(+3.28%) |
Jun 02, 2020 | 5.530 | 5.650 | 5.400 | 5.490 | 694,988 | -0.01(-0.18%) |