Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.115 | 5.193 | 4.952 | 5.167 | 418,188 | +0.03(+0.67%) |
Aug 28, 2020 | 5.184 | 5.253 | 5.115 | 5.133 | 85,578 | -0.05(-1.00%) |
Aug 27, 2020 | 5.167 | 5.245 | 5.098 | 5.184 | 139,298 | +0.02(+0.33%) |
Aug 26, 2020 | 5.227 | 5.296 | 5.167 | 5.167 | 104,220 | -0.07(-1.32%) |
Aug 25, 2020 | 5.159 | 5.382 | 5.073 | 5.236 | 112,825 | +0.09(+1.67%) |
Aug 24, 2020 | 5.038 | 5.210 | 4.969 | 5.150 | 236,212 | +0.13(+2.57%) |
Aug 21, 2020 | 5.021 | 5.081 | 4.866 | 5.021 | 153,856 | +0.00(+0.00%) |
Aug 20, 2020 | 5.098 | 5.098 | 4.952 | 5.021 | 138,251 | -0.09(-1.69%) |
Aug 19, 2020 | 5.167 | 5.174 | 5.038 | 5.107 | 169,611 | -0.01(-0.17%) |
Aug 18, 2020 | 5.339 | 5.339 | 5.038 | 5.115 | 314,487 | -0.22(-4.19%) |
Aug 17, 2020 | 5.262 | 5.374 | 5.193 | 5.339 | 194,632 | +0.01(+0.16%) |
Aug 14, 2020 | 5.331 | 5.400 | 5.253 | 5.331 | 159,313 | +0.01(+0.16%) |
Aug 13, 2020 | 5.555 | 5.555 | 5.262 | 5.322 | 196,959 | -0.13(-2.37%) |
Aug 12, 2020 | 5.477 | 5.537 | 5.382 | 5.451 | 129,658 | +0.06(+1.12%) |
Aug 11, 2020 | 5.598 | 5.658 | 5.391 | 5.391 | 167,458 | -0.04(-0.79%) |
Aug 10, 2020 | 5.486 | 5.520 | 5.184 | 5.434 | 315,407 | +0.09(+1.77%) |
Aug 07, 2020 | 5.374 | 5.443 | 5.167 | 5.339 | 129,355 | +0.00(+0.00%) |
Aug 06, 2020 | 5.227 | 5.559 | 5.167 | 5.339 | 232,908 | +0.19(+3.68%) |
Aug 05, 2020 | 5.057 | 5.235 | 5.031 | 5.150 | 255,091 | +0.08(+1.67%) |
Aug 04, 2020 | 4.997 | 5.167 | 4.904 | 5.065 | 382,796 | +0.15(+3.10%) |
Aug 03, 2020 | 4.786 | 5.082 | 4.786 | 4.913 | 497,185 | +0.13(+2.65%) |
Jul 31, 2020 | 4.913 | 5.230 | 4.642 | 4.786 | 1,287,086 | -0.97(-16.91%) |
Jul 30, 2020 | 6.014 | 6.048 | 5.650 | 5.760 | 388,756 | -0.20(-3.41%) |
Jul 29, 2020 | 6.234 | 6.234 | 5.819 | 5.963 | 308,325 | -0.06(-0.98%) |
Jul 28, 2020 | 6.353 | 6.354 | 5.904 | 6.022 | 322,363 | -0.23(-3.66%) |
Jul 27, 2020 | 6.861 | 6.861 | 6.090 | 6.251 | 609,259 | -0.73(-10.44%) |
Jul 24, 2020 | 7.030 | 7.124 | 6.971 | 6.980 | 118,059 | -0.05(-0.72%) |
Jul 23, 2020 | 6.988 | 7.170 | 6.827 | 7.030 | 99,513 | +0.06(+0.85%) |
Jul 22, 2020 | 7.022 | 7.041 | 6.946 | 6.971 | 33,938 | -0.08(-1.20%) |
Jul 21, 2020 | 6.988 | 7.124 | 6.988 | 7.056 | 114,239 | +0.10(+1.40%) |
Jul 20, 2020 | 7.030 | 7.056 | 6.827 | 6.958 | 53,110 | +0.00(+0.06%) |
Jul 17, 2020 | 7.115 | 7.157 | 6.954 | 6.954 | 63,634 | -0.03(-0.48%) |
Jul 16, 2020 | 7.047 | 7.204 | 6.920 | 6.988 | 73,172 | -0.14(-2.02%) |
Jul 15, 2020 | 7.073 | 7.200 | 6.955 | 7.132 | 84,969 | +0.19(+2.68%) |
Jul 14, 2020 | 6.878 | 6.975 | 6.844 | 6.946 | 45,990 | +0.03(+0.37%) |
Jul 13, 2020 | 7.107 | 7.140 | 6.861 | 6.920 | 54,249 | -0.15(-2.16%) |
Jul 10, 2020 | 6.700 | 7.183 | 6.700 | 7.073 | 70,717 | +0.31(+4.64%) |
Jul 09, 2020 | 6.869 | 7.064 | 6.573 | 6.759 | 141,603 | -0.06(-0.87%) |
Jul 08, 2020 | 6.946 | 7.081 | 6.802 | 6.819 | 48,789 | -0.08(-1.23%) |
Jul 07, 2020 | 6.954 | 6.954 | 6.776 | 6.903 | 67,382 | -0.02(-0.24%) |
Jul 06, 2020 | 7.115 | 7.157 | 6.869 | 6.920 | 102,435 | -0.03(-0.49%) |
Jul 02, 2020 | 7.251 | 7.251 | 6.946 | 6.954 | 72,842 | -0.22(-3.07%) |
Jul 01, 2020 | 6.903 | 7.268 | 6.903 | 7.174 | 104,616 | +0.33(+4.83%) |
Jun 30, 2020 | 6.988 | 7.098 | 6.819 | 6.844 | 113,999 | -0.17(-2.42%) |
Jun 29, 2020 | 7.005 | 7.225 | 6.920 | 7.013 | 59,570 | +0.09(+1.35%) |
Jun 26, 2020 | 7.064 | 7.107 | 6.852 | 6.920 | 86,891 | -0.19(-2.74%) |
Jun 25, 2020 | 7.073 | 7.293 | 7.030 | 7.115 | 40,898 | +0.03(+0.48%) |
Jun 24, 2020 | 7.327 | 7.327 | 7.073 | 7.081 | 109,038 | -0.24(-3.24%) |
Jun 23, 2020 | 7.352 | 7.428 | 7.166 | 7.318 | 78,449 | -0.03(-0.35%) |
Jun 22, 2020 | 7.412 | 7.513 | 7.200 | 7.344 | 91,609 | -0.08(-1.14%) |
Jun 19, 2020 | 7.485 | 7.649 | 7.412 | 7.428 | 93,975 | -0.08(-1.13%) |
Jun 18, 2020 | 7.395 | 7.683 | 7.390 | 7.513 | 48,313 | +0.04(+0.57%) |
Jun 17, 2020 | 7.615 | 7.629 | 7.378 | 7.471 | 63,517 | -0.14(-1.89%) |
Jun 16, 2020 | 7.564 | 7.869 | 7.412 | 7.615 | 53,085 | +0.22(+2.98%) |
Jun 15, 2020 | 7.157 | 7.458 | 7.073 | 7.395 | 69,348 | +0.24(+3.31%) |
Jun 12, 2020 | 7.301 | 7.301 | 6.996 | 7.157 | 114,045 | -0.02(-0.24%) |
Jun 11, 2020 | 7.217 | 7.615 | 7.030 | 7.174 | 131,023 | -0.28(-3.75%) |
Jun 10, 2020 | 7.801 | 7.860 | 7.454 | 7.454 | 137,892 | -0.46(-5.78%) |
Jun 09, 2020 | 7.666 | 7.962 | 7.378 | 7.911 | 161,293 | +0.08(+0.97%) |
Jun 08, 2020 | 7.733 | 7.886 | 7.539 | 7.835 | 152,299 | +0.24(+3.12%) |
Jun 05, 2020 | 7.412 | 7.827 | 7.284 | 7.598 | 199,756 | +0.17(+2.28%) |
Jun 04, 2020 | 7.412 | 7.553 | 7.097 | 7.428 | 107,150 | +0.10(+1.39%) |
Jun 03, 2020 | 7.242 | 7.437 | 7.179 | 7.327 | 100,362 | +0.23(+3.22%) |
Jun 02, 2020 | 6.980 | 7.217 | 6.920 | 7.098 | 67,649 | +0.14(+1.95%) |