Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.450 | 6.500 | 6.260 | 6.280 | 881,395 | -0.22(-3.38%) |
Aug 28, 2020 | 6.350 | 6.530 | 6.270 | 6.500 | 711,100 | +0.17(+2.69%) |
Aug 27, 2020 | 6.110 | 6.370 | 6.100 | 6.330 | 919,942 | +0.21(+3.43%) |
Aug 26, 2020 | 6.340 | 6.410 | 6.000 | 6.120 | 968,803 | -0.04(-0.65%) |
Aug 25, 2020 | 6.170 | 6.250 | 6.030 | 6.160 | 750,317 | +0.08(+1.32%) |
Aug 24, 2020 | 5.810 | 6.120 | 5.670 | 6.080 | 975,452 | +0.39(+6.85%) |
Aug 21, 2020 | 5.910 | 5.945 | 5.570 | 5.690 | 1,190,900 | -0.28(-4.69%) |
Aug 20, 2020 | 6.100 | 6.185 | 5.970 | 5.970 | 1,143,662 | -0.28(-4.48%) |
Aug 19, 2020 | 6.180 | 6.390 | 6.150 | 6.250 | 800,807 | +0.09(+1.46%) |
Aug 18, 2020 | 6.390 | 6.518 | 6.120 | 6.160 | 778,097 | -0.29(-4.50%) |
Aug 17, 2020 | 6.500 | 6.520 | 6.290 | 6.450 | 959,555 | -0.06(-0.92%) |
Aug 14, 2020 | 6.360 | 6.550 | 6.335 | 6.510 | 501,800 | +0.07(+1.09%) |
Aug 13, 2020 | 6.490 | 6.580 | 6.270 | 6.440 | 833,575 | -0.12(-1.83%) |
Aug 12, 2020 | 6.600 | 6.673 | 6.420 | 6.560 | 1,165,479 | +0.12(+1.86%) |
Aug 11, 2020 | 6.750 | 6.900 | 6.390 | 6.440 | 1,518,066 | -0.02(-0.31%) |
Aug 10, 2020 | 6.040 | 6.539 | 6.010 | 6.460 | 1,228,400 | +0.55(+9.31%) |
Aug 07, 2020 | 5.940 | 5.950 | 5.745 | 5.910 | 797,100 | -0.03(-0.51%) |
Aug 06, 2020 | 6.300 | 6.450 | 5.870 | 5.940 | 1,183,552 | -0.25(-4.04%) |
Aug 05, 2020 | 5.810 | 6.280 | 5.650 | 6.190 | 2,617,831 | +0.45(+7.84%) |
Aug 04, 2020 | 5.550 | 5.740 | 5.515 | 5.740 | 982,198 | +0.21(+3.80%) |
Aug 03, 2020 | 5.330 | 5.670 | 5.250 | 5.530 | 984,427 | +0.16(+2.98%) |
Jul 31, 2020 | 5.390 | 5.457 | 5.160 | 5.370 | 1,295,800 | -0.09(-1.65%) |
Jul 30, 2020 | 5.540 | 5.550 | 5.270 | 5.460 | 895,259 | -0.23(-4.04%) |
Jul 29, 2020 | 5.500 | 5.700 | 5.350 | 5.690 | 1,309,745 | +0.28(+5.18%) |
Jul 28, 2020 | 5.710 | 5.810 | 5.400 | 5.410 | 786,145 | -0.35(-6.08%) |
Jul 27, 2020 | 5.590 | 5.780 | 5.470 | 5.760 | 962,290 | +0.10(+1.77%) |
Jul 24, 2020 | 5.650 | 5.770 | 5.520 | 5.660 | 802,600 | -0.05(-0.88%) |
Jul 23, 2020 | 5.350 | 5.750 | 5.300 | 5.710 | 1,165,847 | +0.29(+5.35%) |
Jul 22, 2020 | 5.740 | 5.760 | 5.370 | 5.420 | 1,553,048 | -0.53(-8.91%) |
Jul 21, 2020 | 5.370 | 6.100 | 5.340 | 5.950 | 2,542,070 | +0.82(+15.98%) |
Jul 20, 2020 | 5.310 | 5.400 | 5.110 | 5.130 | 895,878 | -0.16(-3.02%) |
Jul 17, 2020 | 5.280 | 5.485 | 5.190 | 5.290 | 1,318,300 | +0.03(+0.57%) |
Jul 16, 2020 | 5.470 | 5.570 | 5.114 | 5.260 | 1,144,564 | -0.32(-5.73%) |
Jul 15, 2020 | 5.080 | 5.600 | 5.020 | 5.580 | 2,319,507 | +0.90(+19.23%) |
Jul 14, 2020 | 4.300 | 4.690 | 4.220 | 4.680 | 1,621,526 | +0.37(+8.58%) |
Jul 13, 2020 | 4.530 | 4.590 | 4.300 | 4.310 | 1,351,744 | -0.14(-3.15%) |
Jul 10, 2020 | 4.490 | 4.640 | 4.350 | 4.450 | 1,767,200 | -0.05(-1.11%) |
Jul 09, 2020 | 4.980 | 5.010 | 4.490 | 4.500 | 1,178,075 | -0.50(-10.00%) |
Jul 08, 2020 | 5.040 | 5.100 | 4.890 | 5.000 | 1,254,310 | -0.02(-0.40%) |
Jul 07, 2020 | 5.190 | 5.220 | 4.985 | 5.020 | 1,343,500 | -0.25(-4.74%) |
Jul 06, 2020 | 5.110 | 5.300 | 5.010 | 5.270 | 1,406,306 | +0.37(+7.55%) |
Jul 02, 2020 | 5.120 | 5.200 | 4.820 | 4.900 | 1,145,000 | -0.06(-1.21%) |
Jul 01, 2020 | 5.180 | 5.340 | 4.860 | 4.960 | 1,396,598 | -0.18(-3.50%) |
Jun 30, 2020 | 4.980 | 5.140 | 4.880 | 5.140 | 1,030,236 | +0.10(+1.98%) |
Jun 29, 2020 | 4.940 | 5.175 | 4.860 | 5.040 | 930,425 | +0.15(+3.07%) |
Jun 26, 2020 | 5.080 | 5.080 | 4.765 | 4.890 | 2,575,400 | -0.25(-4.86%) |
Jun 25, 2020 | 4.890 | 5.230 | 4.790 | 5.140 | 1,084,153 | +0.12(+2.39%) |
Jun 24, 2020 | 5.320 | 5.370 | 4.850 | 5.020 | 2,424,971 | -0.42(-7.72%) |
Jun 23, 2020 | 5.660 | 5.684 | 5.244 | 5.440 | 1,474,046 | -0.07(-1.27%) |
Jun 22, 2020 | 5.510 | 5.535 | 5.250 | 5.510 | 1,806,117 | +0.10(+1.85%) |
Jun 19, 2020 | 5.780 | 5.790 | 5.340 | 5.410 | 3,070,100 | -0.19(-3.39%) |
Jun 18, 2020 | 5.390 | 5.700 | 5.240 | 5.600 | 1,287,766 | +0.15(+2.75%) |
Jun 17, 2020 | 5.950 | 5.950 | 5.410 | 5.450 | 1,581,290 | -0.53(-8.86%) |
Jun 16, 2020 | 6.440 | 6.440 | 5.920 | 5.980 | 1,756,884 | +0.07(+1.18%) |
Jun 15, 2020 | 5.490 | 6.080 | 5.440 | 5.910 | 1,729,010 | -0.06(-1.01%) |
Jun 12, 2020 | 5.890 | 5.990 | 5.550 | 5.970 | 3,632,100 | +0.61(+11.38%) |
Jun 11, 2020 | 5.570 | 6.050 | 5.350 | 5.360 | 2,698,105 | -1.03(-16.12%) |
Jun 10, 2020 | 6.920 | 6.940 | 6.280 | 6.390 | 2,809,509 | -0.93(-12.70%) |
Jun 09, 2020 | 7.090 | 7.570 | 6.810 | 7.320 | 2,992,027 | -0.24(-3.17%) |
Jun 08, 2020 | 7.000 | 7.580 | 6.470 | 7.560 | 5,260,492 | +1.20(+18.87%) |
Jun 05, 2020 | 6.160 | 6.580 | 5.900 | 6.360 | 3,379,800 | +0.70(+12.37%) |
Jun 04, 2020 | 4.700 | 5.800 | 4.600 | 5.660 | 5,761,283 | +1.01(+21.72%) |
Jun 03, 2020 | 4.990 | 5.010 | 4.550 | 4.650 | 3,606,400 | -0.17(-3.53%) |
Jun 02, 2020 | 4.900 | 5.160 | 4.705 | 4.820 | 4,475,228 | -0.17(-3.41%) |