Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.840 | 5.850 | 5.770 | 5.770 | 18,960 | -0.10(-1.70%) |
Aug 28, 2020 | 5.800 | 5.880 | 5.800 | 5.870 | 28,700 | +0.21(+3.71%) |
Aug 27, 2020 | 5.665 | 5.690 | 5.630 | 5.660 | 3,888 | -0.03(-0.53%) |
Aug 26, 2020 | 5.695 | 5.725 | 5.690 | 5.690 | 11,114 | +0.09(+1.61%) |
Aug 25, 2020 | 5.630 | 5.640 | 5.570 | 5.600 | 16,372 | +0.08(+1.45%) |
Aug 24, 2020 | 5.420 | 5.520 | 5.420 | 5.520 | 17,286 | +0.14(+2.66%) |
Aug 21, 2020 | 5.380 | 5.380 | 5.346 | 5.377 | 25,600 | -0.04(-0.80%) |
Aug 20, 2020 | 5.416 | 5.430 | 5.416 | 5.420 | 14,582 | -0.14(-2.52%) |
Aug 19, 2020 | 5.580 | 5.645 | 5.560 | 5.560 | 37,088 | +0.02(+0.45%) |
Aug 18, 2020 | 5.530 | 5.570 | 5.530 | 5.535 | 32,648 | +0.00(+0.09%) |
Aug 17, 2020 | 5.565 | 5.570 | 5.520 | 5.530 | 42,405 | -0.06(-1.16%) |
Aug 14, 2020 | 5.510 | 5.615 | 5.490 | 5.595 | 21,200 | -0.03(-0.56%) |
Aug 13, 2020 | 5.670 | 5.680 | 5.600 | 5.626 | 24,075 | -0.15(-2.66%) |
Aug 12, 2020 | 5.850 | 5.850 | 5.710 | 5.780 | 74,382 | +0.15(+2.66%) |
Aug 11, 2020 | 5.690 | 5.700 | 5.628 | 5.630 | 14,300 | -0.01(-0.18%) |
Aug 10, 2020 | 5.640 | 5.650 | 5.620 | 5.640 | 9,800 | -0.03(-0.53%) |
Aug 07, 2020 | 5.510 | 5.690 | 5.510 | 5.670 | 40,200 | +0.02(+0.35%) |
Aug 06, 2020 | 5.600 | 5.657 | 5.600 | 5.650 | 6,043 | +0.08(+1.44%) |
Aug 05, 2020 | 5.590 | 5.630 | 5.570 | 5.570 | 238,836 | +0.24(+4.50%) |
Aug 04, 2020 | 5.190 | 5.330 | 5.190 | 5.330 | 11,510 | +0.17(+3.34%) |
Aug 03, 2020 | 5.090 | 5.200 | 5.090 | 5.157 | 21,327 | +0.09(+1.73%) |
Jul 31, 2020 | 5.205 | 5.210 | 5.030 | 5.070 | 91,300 | +0.01(+0.20%) |
Jul 30, 2020 | 5.000 | 5.200 | 4.930 | 5.060 | 40,306 | -0.29(-5.33%) |
Jul 29, 2020 | 5.220 | 5.345 | 5.220 | 5.345 | 16,606 | +0.00(+0.09%) |
Jul 28, 2020 | 5.300 | 5.340 | 5.300 | 5.340 | 1,582 | +0.04(+0.75%) |
Jul 27, 2020 | 5.290 | 5.310 | 5.290 | 5.300 | 21,351 | +0.03(+0.57%) |
Jul 24, 2020 | 5.300 | 5.340 | 5.270 | 5.270 | 12,200 | +0.09(+1.66%) |
Jul 23, 2020 | 5.202 | 5.240 | 5.180 | 5.184 | 54,559 | -0.11(-2.00%) |
Jul 22, 2020 | 5.277 | 5.290 | 5.270 | 5.290 | 2,239 | -0.01(-0.28%) |
Jul 21, 2020 | 5.330 | 5.340 | 5.280 | 5.305 | 17,631 | +0.06(+1.14%) |
Jul 20, 2020 | 5.250 | 5.263 | 5.237 | 5.245 | 3,620 | +0.03(+0.48%) |
Jul 17, 2020 | 5.240 | 5.240 | 5.220 | 5.220 | 33,500 | -0.04(-0.76%) |
Jul 16, 2020 | 5.310 | 5.350 | 5.260 | 5.260 | 157,270 | -0.06(-1.13%) |
Jul 15, 2020 | 5.360 | 5.370 | 5.290 | 5.320 | 19,842 | +0.11(+2.11%) |
Jul 14, 2020 | 5.170 | 5.250 | 5.164 | 5.210 | 41,897 | +0.14(+2.76%) |
Jul 13, 2020 | 5.120 | 5.140 | 5.070 | 5.070 | 30,964 | -0.14(-2.69%) |
Jul 10, 2020 | 4.950 | 5.220 | 4.950 | 5.210 | 27,900 | +0.36(+7.42%) |
Jul 09, 2020 | 5.014 | 5.014 | 4.850 | 4.850 | 16,289 | -0.29(-5.64%) |
Jul 08, 2020 | 5.110 | 5.150 | 5.080 | 5.140 | 9,019 | +0.06(+1.18%) |
Jul 07, 2020 | 5.195 | 5.195 | 5.080 | 5.080 | 30,589 | +0.04(+0.89%) |
Jul 06, 2020 | 4.980 | 5.120 | 4.860 | 5.035 | 28,257 | +0.50(+10.90%) |
Jul 02, 2020 | 4.670 | 4.670 | 4.540 | 4.540 | 22,000 | +0.13(+2.89%) |
Jul 01, 2020 | 4.390 | 4.450 | 4.390 | 4.412 | 10,372 | +0.01(+0.28%) |
Jun 30, 2020 | 4.340 | 4.448 | 4.340 | 4.400 | 33,411 | +0.01(+0.22%) |
Jun 29, 2020 | 4.330 | 4.400 | 4.320 | 4.391 | 34,990 | +0.21(+5.04%) |
Jun 26, 2020 | 4.280 | 4.280 | 4.100 | 4.180 | 299,700 | -0.23(-5.31%) |
Jun 25, 2020 | 4.250 | 4.444 | 4.250 | 4.415 | 31,380 | +0.19(+4.61%) |
Jun 24, 2020 | 4.390 | 4.390 | 4.200 | 4.220 | 26,875 | -0.27(-6.01%) |
Jun 23, 2020 | 4.570 | 4.630 | 4.450 | 4.490 | 34,616 | +0.19(+4.30%) |
Jun 22, 2020 | 4.235 | 4.320 | 4.232 | 4.305 | 22,779 | +0.05(+1.29%) |
Jun 19, 2020 | 4.410 | 4.410 | 4.205 | 4.250 | 34,200 | -0.13(-2.97%) |
Jun 18, 2020 | 4.350 | 4.380 | 4.327 | 4.380 | 142,441 | -0.29(-6.31%) |
Jun 17, 2020 | 4.712 | 4.715 | 4.675 | 4.675 | 10,165 | -0.08(-1.79%) |
Jun 16, 2020 | 4.860 | 4.865 | 4.700 | 4.760 | 33,054 | +0.02(+0.42%) |
Jun 15, 2020 | 4.510 | 4.766 | 4.490 | 4.740 | 31,515 | +0.10(+2.05%) |
Jun 12, 2020 | 4.790 | 4.790 | 4.590 | 4.645 | 54,400 | +0.24(+5.57%) |
Jun 11, 2020 | 4.620 | 4.660 | 4.400 | 4.400 | 87,274 | -0.48(-9.93%) |
Jun 10, 2020 | 5.000 | 5.000 | 4.850 | 4.885 | 44,756 | -0.10(-1.91%) |
Jun 09, 2020 | 4.970 | 5.006 | 4.920 | 4.980 | 41,665 | -0.32(-6.04%) |
Jun 08, 2020 | 5.310 | 5.326 | 5.160 | 5.300 | 142,271 | +0.39(+7.94%) |
Jun 05, 2020 | 4.905 | 4.950 | 4.850 | 4.910 | 73,500 | +0.41(+9.11%) |
Jun 04, 2020 | 4.396 | 4.500 | 4.390 | 4.500 | 118,841 | +0.15(+3.45%) |
Jun 03, 2020 | 4.272 | 4.360 | 4.260 | 4.350 | 57,438 | +0.20(+4.82%) |
Jun 02, 2020 | 4.170 | 4.215 | 4.130 | 4.150 | 76,401 | +0.20(+5.06%) |