Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.710 | 6.710 | 6.658 | 6.658 | 1,556 | +0.19(+2.94%) |
Aug 28, 2020 | 6.571 | 6.671 | 6.468 | 6.468 | 7,731 | -0.02(-0.29%) |
Aug 27, 2020 | 6.704 | 6.704 | 6.420 | 6.486 | 11,747 | -0.26(-3.91%) |
Aug 26, 2020 | 6.562 | 6.751 | 6.468 | 6.751 | 4,148 | +0.24(+3.62%) |
Aug 25, 2020 | 6.373 | 6.749 | 6.373 | 6.515 | 32,447 | +0.13(+1.98%) |
Aug 24, 2020 | 6.309 | 6.402 | 6.175 | 6.388 | 10,341 | +0.03(+0.53%) |
Aug 21, 2020 | 6.194 | 6.354 | 6.137 | 6.354 | 55,815 | +0.22(+3.54%) |
Aug 20, 2020 | 6.137 | 6.137 | 6.137 | 6.137 | 1,225 | +0.01(+0.15%) |
Aug 19, 2020 | 5.981 | 6.128 | 5.981 | 6.128 | 364 | +0.02(+0.26%) |
Aug 18, 2020 | 6.137 | 6.137 | 5.934 | 6.112 | 5,449 | +0.14(+2.34%) |
Aug 17, 2020 | 6.137 | 6.137 | 5.950 | 5.972 | 2,313 | -0.07(-1.17%) |
Aug 14, 2020 | 5.882 | 6.232 | 5.882 | 6.043 | 16,628 | +0.15(+2.62%) |
Aug 13, 2020 | 5.759 | 5.901 | 5.759 | 5.888 | 8,896 | +0.05(+0.92%) |
Aug 12, 2020 | 5.825 | 5.899 | 5.788 | 5.835 | 2,592 | +0.15(+2.66%) |
Aug 11, 2020 | 5.439 | 5.684 | 5.439 | 5.684 | 6,371 | -0.02(-0.33%) |
Aug 10, 2020 | 5.627 | 5.703 | 5.571 | 5.703 | 2,206 | -0.06(-0.98%) |
Aug 07, 2020 | 5.684 | 5.759 | 5.684 | 5.759 | 2,541 | +0.08(+1.50%) |
Aug 06, 2020 | 5.952 | 5.981 | 5.675 | 5.675 | 12,049 | -0.21(-3.53%) |
Aug 05, 2020 | 5.882 | 5.882 | 5.882 | 16 | +0.00(+0.00%) | |
Aug 04, 2020 | 5.873 | 5.882 | 5.836 | 5.882 | 12,706 | +0.08(+1.30%) |
Aug 03, 2020 | 5.778 | 5.807 | 5.750 | 5.807 | 3,119 | +0.18(+3.19%) |
Jul 31, 2020 | 5.618 | 5.797 | 5.618 | 5.627 | 1,059 | -0.13(-2.30%) |
Jul 30, 2020 | 5.882 | 5.882 | 5.665 | 5.759 | 9,157 | -0.27(-4.54%) |
Jul 29, 2020 | 5.901 | 6.033 | 5.873 | 6.033 | 9,374 | +0.29(+5.01%) |
Jul 27, 2020 | 5.745 | 5.745 | 5.745 | 0 | +0.00(+0.00%) | |
Jul 24, 2020 | 5.882 | 5.882 | 5.712 | 5.745 | 1,694 | -0.07(-1.22%) |
Jul 23, 2020 | 5.816 | 5.816 | 5.816 | 5.816 | 293 | -0.12(-2.00%) |
Jul 22, 2020 | 5.935 | 5.935 | 5.935 | 5.935 | 951 | +0.08(+1.43%) |
Jul 21, 2020 | 5.901 | 5.901 | 5.731 | 5.851 | 5,955 | -0.05(-0.84%) |
Jul 20, 2020 | 5.882 | 5.901 | 5.769 | 5.901 | 4,129 | +0.00(+0.00%) |
Jul 17, 2020 | 5.901 | 5.901 | 5.901 | 7 | +0.00(+0.00%) | |
Jul 16, 2020 | 5.901 | 5.901 | 5.901 | 60 | +0.00(+0.00%) | |
Jul 15, 2020 | 5.782 | 5.901 | 5.705 | 5.901 | 2,635 | +0.09(+1.62%) |
Jul 14, 2020 | 5.901 | 5.901 | 5.793 | 5.807 | 15,379 | -0.09(-1.60%) |
Jul 13, 2020 | 5.901 | 5.901 | 5.901 | 63 | +0.00(+0.00%) | |
Jul 10, 2020 | 5.901 | 5.972 | 5.901 | 5.901 | 6,354 | +0.23(+3.99%) |
Jul 09, 2020 | 5.722 | 5.722 | 5.675 | 5.675 | 852 | -0.24(-3.99%) |
Jul 08, 2020 | 5.911 | 5.911 | 5.911 | 52 | +0.00(+0.00%) | |
Jul 07, 2020 | 5.911 | 5.911 | 5.911 | 170 | +0.00(+0.00%) | |
Jul 06, 2020 | 5.911 | 6.043 | 5.911 | 5.911 | 4,548 | -0.04(-0.63%) |
Jul 02, 2020 | 5.948 | 5.948 | 5.948 | 5.948 | 317 | -0.08(-1.25%) |
Jul 01, 2020 | 6.024 | 6.024 | 6.024 | 6.024 | 174 | +0.18(+3.07%) |
Jun 30, 2020 | 5.835 | 5.844 | 5.835 | 5.844 | 957 | -0.10(-1.75%) |
Jun 29, 2020 | 6.118 | 6.118 | 5.826 | 5.948 | 26,851 | -0.03(-0.47%) |
Jun 26, 2020 | 6.090 | 6.099 | 5.977 | 5.977 | 7,413 | -0.16(-2.62%) |
Jun 25, 2020 | 6.071 | 6.137 | 6.010 | 6.137 | 5,777 | +0.15(+2.44%) |
Jun 24, 2020 | 6.128 | 6.137 | 5.991 | 5.991 | 4,282 | +0.14(+2.34%) |
Jun 23, 2020 | 5.675 | 6.033 | 5.675 | 5.854 | 3,703 | +0.18(+3.16%) |
Jun 22, 2020 | 5.675 | 5.675 | 5.675 | 5.675 | 953 | -0.23(-3.84%) |
Jun 19, 2020 | 5.901 | 5.901 | 5.665 | 5.901 | 7,096 | +0.05(+0.81%) |
Jun 18, 2020 | 5.590 | 5.901 | 5.523 | 5.854 | 9,722 | +0.33(+5.98%) |
Jun 17, 2020 | 5.854 | 5.892 | 5.523 | 5.523 | 1,838 | -0.33(-5.65%) |
Jun 16, 2020 | 5.854 | 5.854 | 5.854 | 5.854 | 183 | -0.05(-0.80%) |
Jun 15, 2020 | 5.467 | 5.901 | 5.467 | 5.901 | 12,385 | +0.08(+1.30%) |
Jun 12, 2020 | 5.873 | 6.137 | 5.410 | 5.826 | 14,721 | -0.36(-5.80%) |
Jun 11, 2020 | 6.184 | 6.184 | 5.693 | 6.184 | 789 | +0.17(+2.83%) |
Jun 10, 2020 | 6.165 | 6.165 | 6.014 | 6.014 | 1,457 | -0.18(-2.97%) |
Jun 09, 2020 | 6.137 | 6.199 | 5.797 | 6.199 | 751 | +0.32(+5.38%) |
Jun 08, 2020 | 5.953 | 5.953 | 5.882 | 5.882 | 711 | -0.35(-5.61%) |
Jun 05, 2020 | 6.062 | 6.354 | 5.977 | 6.232 | 19,381 | +0.17(+2.80%) |
Jun 04, 2020 | 5.759 | 6.062 | 5.731 | 6.062 | 1,881 | +0.11(+1.90%) |
Jun 03, 2020 | 5.986 | 6.080 | 5.807 | 5.948 | 42,618 | -0.05(-0.79%) |
Jun 02, 2020 | 5.996 | 5.996 | 5.967 | 5.996 | 457 | -0.01(-0.16%) |