Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.006 | 6.077 | 5.965 | 6.034 | 200,923 | -0.04(-0.58%) |
Aug 28, 2020 | 6.020 | 6.148 | 6.020 | 6.070 | 200,961 | +0.09(+1.54%) |
Aug 27, 2020 | 5.914 | 6.013 | 5.907 | 5.978 | 158,051 | +0.09(+1.51%) |
Aug 26, 2020 | 6.063 | 6.077 | 5.878 | 5.889 | 265,478 | -0.14(-2.29%) |
Aug 25, 2020 | 6.056 | 6.098 | 5.992 | 6.027 | 142,264 | +0.01(+0.24%) |
Aug 24, 2020 | 5.871 | 6.049 | 5.871 | 6.013 | 190,389 | +0.14(+2.42%) |
Aug 21, 2020 | 5.857 | 5.900 | 5.822 | 5.871 | 207,308 | +0.01(+0.24%) |
Aug 20, 2020 | 5.885 | 5.970 | 5.857 | 5.857 | 156,564 | -0.04(-0.72%) |
Aug 19, 2020 | 6.034 | 6.105 | 5.889 | 5.900 | 223,121 | -0.16(-2.58%) |
Aug 18, 2020 | 6.183 | 6.205 | 6.027 | 6.056 | 227,621 | -0.13(-2.12%) |
Aug 17, 2020 | 6.173 | 6.201 | 6.096 | 6.187 | 261,895 | +0.02(+0.34%) |
Aug 14, 2020 | 6.103 | 6.222 | 6.060 | 6.166 | 281,844 | +0.06(+1.03%) |
Aug 13, 2020 | 6.110 | 6.201 | 6.049 | 6.103 | 208,987 | -0.01(-0.23%) |
Aug 12, 2020 | 6.089 | 6.159 | 6.075 | 6.117 | 256,490 | +0.10(+1.63%) |
Aug 11, 2020 | 6.047 | 6.131 | 6.004 | 6.018 | 262,660 | +0.05(+0.82%) |
Aug 10, 2020 | 5.885 | 6.047 | 5.857 | 5.969 | 260,501 | +0.13(+2.28%) |
Aug 07, 2020 | 5.787 | 5.885 | 5.787 | 5.836 | 294,817 | +0.05(+0.85%) |
Aug 06, 2020 | 5.927 | 5.976 | 5.780 | 5.787 | 626,497 | -0.31(-5.06%) |
Aug 05, 2020 | 5.934 | 6.159 | 5.934 | 6.096 | 305,178 | +0.16(+2.72%) |
Aug 04, 2020 | 5.843 | 5.955 | 5.843 | 5.934 | 316,999 | +0.10(+1.68%) |
Aug 03, 2020 | 5.864 | 5.927 | 5.822 | 5.836 | 245,845 | +0.02(+0.36%) |
Jul 31, 2020 | 5.906 | 5.927 | 5.773 | 5.815 | 165,798 | -0.09(-1.54%) |
Jul 30, 2020 | 5.857 | 5.934 | 5.815 | 5.906 | 151,350 | -0.03(-0.47%) |
Jul 29, 2020 | 5.927 | 5.958 | 5.871 | 5.934 | 134,987 | +0.01(+0.12%) |
Jul 28, 2020 | 5.913 | 5.948 | 5.857 | 5.927 | 202,584 | +0.02(+0.36%) |
Jul 27, 2020 | 5.899 | 6.032 | 5.836 | 5.906 | 149,311 | +0.01(+0.12%) |
Jul 24, 2020 | 5.948 | 5.983 | 5.878 | 5.899 | 164,658 | -0.04(-0.71%) |
Jul 23, 2020 | 5.955 | 5.955 | 5.885 | 5.941 | 219,087 | +0.01(+0.24%) |
Jul 22, 2020 | 5.780 | 5.934 | 5.759 | 5.927 | 174,780 | +0.08(+1.38%) |
Jul 21, 2020 | 5.773 | 5.892 | 5.766 | 5.847 | 300,439 | +0.11(+1.89%) |
Jul 20, 2020 | 5.857 | 5.868 | 5.724 | 5.738 | 259,755 | -0.07(-1.21%) |
Jul 17, 2020 | 5.857 | 5.857 | 5.787 | 5.808 | 115,047 | -0.01(-0.24%) |
Jul 16, 2020 | 5.836 | 5.892 | 5.766 | 5.822 | 336,482 | -0.09(-1.54%) |
Jul 15, 2020 | 5.885 | 5.920 | 5.822 | 5.913 | 271,880 | +0.08(+1.38%) |
Jul 14, 2020 | 5.756 | 5.867 | 5.708 | 5.833 | 286,549 | +0.06(+0.96%) |
Jul 13, 2020 | 5.895 | 5.916 | 5.756 | 5.777 | 255,268 | -0.03(-0.48%) |
Jul 10, 2020 | 5.666 | 5.840 | 5.666 | 5.805 | 211,527 | +0.15(+2.57%) |
Jul 09, 2020 | 5.833 | 5.846 | 5.631 | 5.659 | 254,791 | -0.16(-2.74%) |
Jul 08, 2020 | 5.749 | 5.846 | 5.722 | 5.819 | 138,506 | +0.08(+1.33%) |
Jul 07, 2020 | 5.895 | 5.909 | 5.735 | 5.742 | 286,582 | -0.17(-2.82%) |
Jul 06, 2020 | 5.798 | 5.916 | 5.791 | 5.909 | 316,461 | +0.10(+1.79%) |
Jul 02, 2020 | 5.930 | 5.964 | 5.763 | 5.805 | 219,745 | +0.01(+0.12%) |
Jul 01, 2020 | 5.867 | 5.937 | 5.729 | 5.798 | 240,714 | -0.03(-0.48%) |
Jun 30, 2020 | 5.777 | 5.971 | 5.777 | 5.826 | 175,031 | -0.01(-0.12%) |
Jun 29, 2020 | 5.687 | 5.840 | 5.644 | 5.833 | 206,053 | +0.16(+2.81%) |
Jun 26, 2020 | 5.729 | 5.729 | 5.562 | 5.673 | 167,404 | -0.08(-1.45%) |
Jun 25, 2020 | 5.631 | 5.770 | 5.562 | 5.756 | 159,914 | +0.10(+1.72%) |
Jun 24, 2020 | 5.652 | 5.683 | 5.475 | 5.659 | 194,527 | -0.06(-1.09%) |
Jun 23, 2020 | 5.853 | 5.895 | 5.607 | 5.722 | 333,092 | -0.05(-0.84%) |
Jun 22, 2020 | 5.687 | 5.812 | 5.604 | 5.770 | 178,198 | +0.06(+0.97%) |
Jun 19, 2020 | 5.909 | 5.985 | 5.656 | 5.715 | 334,377 | -0.12(-2.02%) |
Jun 18, 2020 | 5.950 | 6.013 | 5.791 | 5.833 | 260,745 | -0.14(-2.32%) |
Jun 17, 2020 | 6.207 | 6.228 | 5.930 | 5.971 | 235,282 | -0.27(-4.33%) |
Jun 16, 2020 | 6.380 | 6.394 | 6.113 | 6.242 | 324,677 | +0.05(+0.84%) |
Jun 15, 2020 | 5.805 | 6.320 | 5.799 | 6.190 | 523,840 | +0.12(+2.04%) |
Jun 12, 2020 | 5.785 | 6.121 | 5.757 | 6.066 | 535,976 | +0.60(+10.92%) |
Jun 11, 2020 | 5.703 | 5.819 | 5.380 | 5.469 | 729,232 | -0.58(-9.64%) |
Jun 10, 2020 | 6.499 | 6.622 | 5.847 | 6.053 | 977,207 | -0.41(-6.37%) |
Jun 09, 2020 | 6.478 | 6.492 | 6.238 | 6.464 | 300,490 | -0.04(-0.63%) |
Jun 08, 2020 | 6.478 | 6.505 | 6.348 | 6.505 | 426,480 | +0.40(+6.52%) |
Jun 05, 2020 | 6.149 | 6.406 | 6.087 | 6.107 | 284,455 | +0.12(+2.06%) |
Jun 04, 2020 | 5.881 | 6.032 | 5.853 | 5.984 | 259,486 | +0.10(+1.63%) |
Jun 03, 2020 | 5.819 | 5.943 | 5.792 | 5.888 | 405,093 | +0.14(+2.51%) |
Jun 02, 2020 | 5.778 | 5.895 | 5.682 | 5.744 | 273,849 | +0.01(+0.12%) |