Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.060 | 6.090 | 5.830 | 5.860 | 467,706 | -0.24(-3.93%) |
Aug 28, 2020 | 6.150 | 6.150 | 5.935 | 6.100 | 235,200 | +0.00(+0.00%) |
Aug 27, 2020 | 6.040 | 6.330 | 6.040 | 6.100 | 330,865 | +0.13(+2.18%) |
Aug 26, 2020 | 6.140 | 6.180 | 5.920 | 5.970 | 457,740 | -0.21(-3.40%) |
Aug 25, 2020 | 6.190 | 6.260 | 6.100 | 6.180 | 755,890 | +0.03(+0.49%) |
Aug 24, 2020 | 5.840 | 6.180 | 5.730 | 6.150 | 368,505 | +0.33(+5.67%) |
Aug 21, 2020 | 5.910 | 5.980 | 5.790 | 5.820 | 402,600 | -0.12(-2.02%) |
Aug 20, 2020 | 5.790 | 6.065 | 5.790 | 5.940 | 324,818 | +0.06(+1.02%) |
Aug 19, 2020 | 6.240 | 6.280 | 5.870 | 5.880 | 693,386 | -0.35(-5.62%) |
Aug 18, 2020 | 6.510 | 6.510 | 6.200 | 6.230 | 475,013 | -0.32(-4.89%) |
Aug 17, 2020 | 6.490 | 6.600 | 6.450 | 6.550 | 431,480 | +0.06(+0.92%) |
Aug 14, 2020 | 6.370 | 6.585 | 6.290 | 6.490 | 251,800 | +0.07(+1.09%) |
Aug 13, 2020 | 6.540 | 6.670 | 6.410 | 6.420 | 245,564 | -0.18(-2.73%) |
Aug 12, 2020 | 6.640 | 6.760 | 6.500 | 6.600 | 441,194 | +0.03(+0.46%) |
Aug 11, 2020 | 6.730 | 6.980 | 6.540 | 6.570 | 667,969 | +0.00(+0.00%) |
Aug 10, 2020 | 6.400 | 6.790 | 6.400 | 6.570 | 617,300 | +0.24(+3.79%) |
Aug 07, 2020 | 6.170 | 6.360 | 6.095 | 6.330 | 1,067,000 | +0.10(+1.61%) |
Aug 06, 2020 | 6.140 | 6.315 | 6.050 | 6.230 | 486,880 | +0.09(+1.47%) |
Aug 05, 2020 | 6.410 | 6.560 | 6.090 | 6.140 | 796,189 | -0.15(-2.38%) |
Aug 04, 2020 | 6.050 | 6.445 | 5.975 | 6.290 | 786,035 | +0.24(+3.97%) |
Aug 03, 2020 | 6.250 | 6.250 | 5.845 | 6.050 | 644,344 | -0.17(-2.73%) |
Jul 31, 2020 | 6.270 | 6.320 | 6.080 | 6.220 | 672,500 | -0.05(-0.80%) |
Jul 30, 2020 | 6.270 | 6.450 | 6.180 | 6.270 | 693,251 | -0.17(-2.64%) |
Jul 29, 2020 | 6.350 | 6.465 | 6.240 | 6.440 | 519,306 | +0.13(+2.06%) |
Jul 28, 2020 | 6.020 | 6.405 | 6.020 | 6.310 | 476,605 | +0.27(+4.47%) |
Jul 27, 2020 | 6.070 | 6.190 | 5.900 | 6.040 | 850,334 | -0.06(-0.98%) |
Jul 24, 2020 | 6.140 | 6.215 | 6.015 | 6.100 | 810,900 | -0.04(-0.65%) |
Jul 23, 2020 | 6.260 | 6.360 | 5.990 | 6.140 | 674,505 | -0.21(-3.31%) |
Jul 22, 2020 | 6.180 | 6.390 | 6.150 | 6.350 | 1,069,083 | +0.09(+1.44%) |
Jul 21, 2020 | 6.220 | 6.400 | 6.180 | 6.260 | 428,082 | +0.11(+1.79%) |
Jul 20, 2020 | 6.200 | 6.280 | 6.065 | 6.150 | 435,297 | -0.10(-1.60%) |
Jul 17, 2020 | 6.410 | 6.410 | 6.140 | 6.250 | 424,900 | -0.16(-2.50%) |
Jul 16, 2020 | 6.380 | 6.500 | 6.210 | 6.410 | 645,491 | -0.06(-0.93%) |
Jul 15, 2020 | 6.570 | 6.750 | 6.420 | 6.470 | 681,208 | +0.18(+2.86%) |
Jul 14, 2020 | 6.300 | 6.460 | 6.240 | 6.290 | 565,509 | +0.00(+0.00%) |
Jul 13, 2020 | 6.430 | 6.510 | 6.120 | 6.290 | 726,563 | -0.04(-0.63%) |
Jul 10, 2020 | 6.170 | 6.370 | 6.090 | 6.330 | 437,100 | +0.16(+2.59%) |
Jul 09, 2020 | 6.410 | 6.440 | 6.040 | 6.170 | 766,171 | -0.29(-4.49%) |
Jul 08, 2020 | 6.480 | 6.600 | 6.190 | 6.460 | 683,838 | -0.07(-1.07%) |
Jul 07, 2020 | 6.770 | 6.810 | 6.510 | 6.530 | 522,930 | -0.37(-5.36%) |
Jul 06, 2020 | 7.090 | 7.180 | 6.720 | 6.900 | 551,784 | +0.02(+0.29%) |
Jul 02, 2020 | 7.250 | 7.430 | 6.865 | 6.880 | 563,700 | -0.12(-1.71%) |
Jul 01, 2020 | 6.970 | 7.220 | 6.900 | 7.000 | 835,687 | +0.04(+0.57%) |
Jun 30, 2020 | 6.890 | 7.030 | 6.740 | 6.960 | 703,062 | +0.01(+0.14%) |
Jun 29, 2020 | 6.780 | 7.000 | 6.610 | 6.950 | 1,284,432 | +0.35(+5.30%) |
Jun 26, 2020 | 6.520 | 6.705 | 6.440 | 6.600 | 1,243,700 | -0.02(-0.30%) |
Jun 25, 2020 | 6.480 | 6.735 | 6.430 | 6.620 | 1,250,397 | +0.09(+1.38%) |
Jun 24, 2020 | 6.650 | 6.730 | 6.251 | 6.530 | 1,054,370 | -0.31(-4.53%) |
Jun 23, 2020 | 7.000 | 7.070 | 6.670 | 6.840 | 1,159,777 | +0.00(+0.00%) |
Jun 22, 2020 | 6.650 | 6.860 | 6.480 | 6.840 | 952,353 | +0.13(+1.94%) |
Jun 19, 2020 | 7.140 | 7.170 | 6.640 | 6.710 | 2,299,200 | -0.37(-5.23%) |
Jun 18, 2020 | 7.060 | 7.200 | 6.900 | 7.080 | 874,445 | -0.16(-2.21%) |
Jun 17, 2020 | 7.520 | 7.540 | 7.155 | 7.240 | 1,133,749 | -0.29(-3.85%) |
Jun 16, 2020 | 7.690 | 7.720 | 7.285 | 7.530 | 911,292 | +0.32(+4.44%) |
Jun 15, 2020 | 6.900 | 7.365 | 6.820 | 7.210 | 1,543,808 | -0.15(-2.04%) |
Jun 12, 2020 | 7.410 | 7.580 | 6.970 | 7.360 | 919,900 | +0.39(+5.60%) |
Jun 11, 2020 | 7.300 | 7.580 | 6.930 | 6.970 | 669,538 | -1.07(-13.31%) |
Jun 10, 2020 | 8.790 | 8.810 | 7.855 | 8.040 | 663,120 | -0.83(-9.36%) |
Jun 09, 2020 | 9.150 | 9.230 | 8.720 | 8.870 | 679,775 | -0.65(-6.83%) |
Jun 08, 2020 | 9.300 | 9.940 | 9.300 | 9.520 | 1,820,675 | +0.52(+5.78%) |
Jun 05, 2020 | 8.540 | 9.285 | 8.440 | 9.000 | 1,582,600 | +0.97(+12.08%) |
Jun 04, 2020 | 7.370 | 8.130 | 7.090 | 8.030 | 911,188 | +0.58(+7.79%) |
Jun 03, 2020 | 6.990 | 7.610 | 6.990 | 7.450 | 627,684 | +0.68(+10.04%) |
Jun 02, 2020 | 6.550 | 6.920 | 6.470 | 6.770 | 1,036,645 | +0.36(+5.62%) |