Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.205 | 6.205 | 6.187 | 6.187 | 2,104 | +0.03(+0.44%) |
Aug 28, 2020 | 6.214 | 6.214 | 6.121 | 6.160 | 7,471 | +0.02(+0.29%) |
Aug 27, 2020 | 6.142 | 6.187 | 6.133 | 6.142 | 30,573 | +0.04(+0.74%) |
Aug 26, 2020 | 6.214 | 6.214 | 6.053 | 6.098 | 15,429 | -0.12(-1.88%) |
Aug 25, 2020 | 6.008 | 6.214 | 5.972 | 6.214 | 21,648 | +0.07(+1.17%) |
Aug 24, 2020 | 5.990 | 6.205 | 5.882 | 6.142 | 9,366 | +0.04(+0.74%) |
Aug 21, 2020 | 5.766 | 6.115 | 5.739 | 6.098 | 11,263 | +0.32(+5.59%) |
Aug 20, 2020 | 5.704 | 5.978 | 5.602 | 5.775 | 34,913 | -0.14(-2.39%) |
Aug 19, 2020 | 5.925 | 5.978 | 5.624 | 5.916 | 18,568 | +0.04(+0.75%) |
Aug 18, 2020 | 5.775 | 6.067 | 5.748 | 5.872 | 8,319 | +0.26(+4.57%) |
Aug 17, 2020 | 5.757 | 5.876 | 5.616 | 5.616 | 28,371 | -0.02(-0.31%) |
Aug 14, 2020 | 5.748 | 5.943 | 5.633 | 5.633 | 15,265 | +0.01(+0.16%) |
Aug 13, 2020 | 5.929 | 5.929 | 5.624 | 5.624 | 18,339 | -0.12(-2.15%) |
Aug 12, 2020 | 5.757 | 5.916 | 5.748 | 5.748 | 1,816 | -0.09(-1.52%) |
Aug 11, 2020 | 5.748 | 5.876 | 5.748 | 5.837 | 849 | -0.08(-1.35%) |
Aug 10, 2020 | 5.792 | 5.925 | 5.580 | 5.916 | 2,770 | -0.01(-0.15%) |
Aug 07, 2020 | 5.854 | 5.925 | 5.801 | 5.925 | 1,809 | +0.04(+0.60%) |
Aug 06, 2020 | 5.899 | 5.899 | 5.624 | 5.890 | 11,981 | +0.19(+3.26%) |
Aug 05, 2020 | 5.756 | 5.832 | 5.704 | 5.704 | 2,776 | +0.16(+2.95%) |
Aug 04, 2020 | 5.837 | 6.005 | 5.540 | 5.540 | 9,295 | -0.21(-3.62%) |
Aug 03, 2020 | 5.932 | 5.965 | 5.324 | 5.748 | 51,872 | +0.00(+0.00%) |
Jul 31, 2020 | 5.965 | 5.965 | 5.748 | 5.748 | 1,017 | -0.39(-6.34%) |
Jul 30, 2020 | 5.748 | 6.137 | 5.748 | 6.137 | 5,194 | +0.38(+6.61%) |
Jul 29, 2020 | 5.925 | 6.190 | 5.757 | 5.757 | 7,883 | -0.17(-2.84%) |
Jul 28, 2020 | 5.916 | 5.925 | 5.748 | 5.925 | 21,297 | +0.18(+3.08%) |
Jul 27, 2020 | 5.996 | 6.146 | 5.748 | 5.748 | 37,537 | -0.11(-1.96%) |
Jul 24, 2020 | 5.757 | 6.018 | 5.757 | 5.863 | 1,696 | -0.06(-1.04%) |
Jul 23, 2020 | 5.916 | 5.952 | 5.748 | 5.925 | 8,795 | -0.09(-1.47%) |
Jul 22, 2020 | 6.058 | 6.151 | 5.969 | 6.013 | 5,221 | -0.04(-0.73%) |
Jul 21, 2020 | 6.182 | 6.190 | 5.965 | 6.058 | 24,368 | -0.09(-1.44%) |
Jul 20, 2020 | 6.190 | 6.323 | 5.925 | 6.146 | 34,821 | +0.09(+1.46%) |
Jul 17, 2020 | 6.058 | 6.058 | 6.058 | 6.058 | 113 | +0.09(+1.48%) |
Jul 16, 2020 | 5.969 | 6.124 | 5.969 | 5.969 | 20,223 | -0.22(-3.57%) |
Jul 15, 2020 | 6.182 | 6.190 | 5.810 | 6.190 | 2,520 | +0.00(+0.00%) |
Jul 14, 2020 | 5.775 | 6.190 | 5.501 | 6.190 | 11,985 | +0.42(+7.20%) |
Jul 13, 2020 | 5.907 | 6.182 | 5.642 | 5.775 | 8,575 | +0.27(+4.98%) |
Jul 10, 2020 | 5.501 | 5.501 | 5.501 | 5.501 | 678 | -0.04(-0.64%) |
Jul 09, 2020 | 5.545 | 5.545 | 5.403 | 5.536 | 11,027 | -0.08(-1.42%) |
Jul 08, 2020 | 5.616 | 5.669 | 5.616 | 5.616 | 18,864 | +0.04(+0.79%) |
Jul 07, 2020 | 5.518 | 5.722 | 5.518 | 5.571 | 737 | -0.13(-2.33%) |
Jul 06, 2020 | 5.775 | 6.120 | 5.704 | 5.704 | 5,603 | +0.18(+3.20%) |
Jul 02, 2020 | 5.792 | 5.837 | 5.527 | 5.527 | 14,134 | -0.35(-6.02%) |
Jul 01, 2020 | 6.190 | 6.190 | 5.837 | 5.881 | 7,728 | -0.22(-3.62%) |
Jun 30, 2020 | 6.049 | 6.182 | 5.686 | 6.102 | 49,457 | +0.38(+6.65%) |
Jun 29, 2020 | 5.837 | 6.093 | 5.682 | 5.722 | 29,797 | +0.19(+3.52%) |
Jun 26, 2020 | 5.660 | 5.881 | 5.448 | 5.527 | 25,555 | -0.20(-3.55%) |
Jun 25, 2020 | 5.722 | 6.182 | 5.722 | 5.731 | 799 | -0.21(-3.57%) |
Jun 24, 2020 | 6.182 | 6.182 | 5.925 | 5.943 | 1,812 | -0.07(-1.18%) |
Jun 23, 2020 | 6.120 | 6.177 | 5.748 | 6.013 | 3,393 | -0.16(-2.58%) |
Jun 22, 2020 | 6.173 | 6.190 | 5.881 | 6.173 | 3,140 | -0.02(-0.29%) |
Jun 19, 2020 | 6.013 | 6.190 | 6.013 | 6.190 | 6,219 | +0.14(+2.34%) |
Jun 18, 2020 | 5.925 | 6.073 | 5.925 | 6.049 | 1,646 | -0.04(-0.73%) |
Jun 17, 2020 | 5.925 | 6.093 | 5.633 | 6.093 | 46,062 | +0.19(+3.14%) |
Jun 16, 2020 | 5.810 | 6.067 | 5.792 | 5.907 | 6,710 | +0.10(+1.67%) |
Jun 15, 2020 | 6.029 | 6.029 | 5.536 | 5.810 | 26,910 | -0.34(-5.47%) |
Jun 12, 2020 | 5.934 | 6.190 | 5.784 | 6.146 | 22,728 | +0.22(+3.73%) |
Jun 11, 2020 | 5.713 | 6.164 | 5.589 | 5.925 | 34,140 | +0.29(+5.18%) |
Jun 10, 2020 | 5.297 | 6.288 | 5.297 | 5.633 | 97,704 | +0.34(+6.52%) |
Jun 09, 2020 | 5.279 | 5.403 | 5.262 | 5.288 | 76,271 | +0.00(+0.00%) |
Jun 08, 2020 | 5.372 | 5.448 | 5.262 | 5.288 | 59,110 | +0.02(+0.34%) |
Jun 05, 2020 | 5.306 | 5.430 | 5.235 | 5.271 | 43,987 | +0.05(+1.02%) |
Jun 04, 2020 | 5.288 | 5.394 | 5.173 | 5.218 | 122,288 | -0.04(-0.84%) |
Jun 03, 2020 | 5.041 | 5.368 | 4.952 | 5.262 | 167,038 | +0.27(+5.50%) |
Jun 02, 2020 | 5.085 | 5.390 | 4.970 | 4.988 | 42,439 | -0.10(-1.91%) |