Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.671 | 5.693 | 5.628 | 5.642 | 1,042,423 | -0.03(-0.51%) |
Aug 28, 2020 | 5.671 | 5.671 | 5.635 | 5.671 | 650,172 | +0.01(+0.13%) |
Aug 27, 2020 | 5.606 | 5.664 | 5.599 | 5.664 | 988,707 | +0.04(+0.77%) |
Aug 26, 2020 | 5.570 | 5.628 | 5.570 | 5.620 | 724,130 | +0.04(+0.65%) |
Aug 25, 2020 | 5.584 | 5.606 | 5.541 | 5.584 | 912,640 | -0.01(-0.13%) |
Aug 24, 2020 | 5.599 | 5.635 | 5.570 | 5.592 | 870,654 | +0.02(+0.39%) |
Aug 21, 2020 | 5.570 | 5.577 | 5.548 | 5.570 | 616,077 | +0.00(+0.02%) |
Aug 20, 2020 | 5.547 | 5.583 | 5.540 | 5.569 | 692,726 | +0.01(+0.13%) |
Aug 19, 2020 | 5.526 | 5.597 | 5.526 | 5.562 | 865,851 | +0.00(+0.00%) |
Aug 18, 2020 | 5.583 | 5.590 | 5.547 | 5.562 | 898,088 | -0.02(-0.38%) |
Aug 17, 2020 | 5.547 | 5.583 | 5.533 | 5.583 | 960,045 | +0.06(+1.17%) |
Aug 14, 2020 | 5.519 | 5.540 | 5.504 | 5.519 | 707,053 | +0.01(+0.13%) |
Aug 13, 2020 | 5.526 | 5.547 | 5.504 | 5.512 | 959,341 | -0.03(-0.52%) |
Aug 12, 2020 | 5.483 | 5.555 | 5.483 | 5.540 | 863,686 | +0.08(+1.44%) |
Aug 11, 2020 | 5.519 | 5.533 | 5.447 | 5.461 | 933,912 | -0.02(-0.39%) |
Aug 10, 2020 | 5.504 | 5.512 | 5.469 | 5.483 | 867,715 | -0.02(-0.39%) |
Aug 07, 2020 | 5.483 | 5.504 | 5.454 | 5.504 | 587,604 | +0.02(+0.39%) |
Aug 06, 2020 | 5.447 | 5.497 | 5.440 | 5.483 | 574,853 | +0.02(+0.39%) |
Aug 05, 2020 | 5.440 | 5.476 | 5.440 | 5.461 | 536,664 | +0.03(+0.53%) |
Aug 04, 2020 | 5.383 | 5.440 | 5.383 | 5.433 | 607,255 | +0.03(+0.53%) |
Aug 03, 2020 | 5.390 | 5.433 | 5.383 | 5.404 | 861,925 | +0.03(+0.53%) |
Jul 31, 2020 | 5.419 | 5.419 | 5.318 | 5.376 | 1,031,311 | +0.01(+0.13%) |
Jul 30, 2020 | 5.354 | 5.383 | 5.290 | 5.368 | 758,743 | -0.04(-0.66%) |
Jul 29, 2020 | 5.340 | 5.411 | 5.340 | 5.404 | 613,064 | +0.05(+0.94%) |
Jul 28, 2020 | 5.347 | 5.361 | 5.333 | 5.354 | 627,811 | +0.01(+0.20%) |
Jul 27, 2020 | 5.347 | 5.368 | 5.325 | 5.343 | 617,344 | +0.02(+0.34%) |
Jul 24, 2020 | 5.304 | 5.325 | 5.275 | 5.325 | 848,854 | +0.01(+0.27%) |
Jul 23, 2020 | 5.376 | 5.390 | 5.311 | 5.311 | 1,388,657 | -0.08(-1.57%) |
Jul 22, 2020 | 5.375 | 5.396 | 5.375 | 5.396 | 802,076 | +0.01(+0.26%) |
Jul 21, 2020 | 5.346 | 5.403 | 5.346 | 5.382 | 1,118,919 | +0.06(+1.07%) |
Jul 20, 2020 | 5.275 | 5.346 | 5.272 | 5.325 | 725,957 | +0.03(+0.54%) |
Jul 17, 2020 | 5.289 | 5.304 | 5.247 | 5.296 | 800,860 | +0.00(+0.00%) |
Jul 16, 2020 | 5.275 | 5.318 | 5.243 | 5.296 | 692,488 | +0.00(+0.00%) |
Jul 15, 2020 | 5.296 | 5.325 | 5.282 | 5.296 | 740,534 | +0.02(+0.40%) |
Jul 14, 2020 | 5.204 | 5.275 | 5.183 | 5.275 | 739,924 | +0.06(+1.23%) |
Jul 13, 2020 | 5.325 | 5.332 | 5.204 | 5.211 | 746,679 | -0.07(-1.34%) |
Jul 10, 2020 | 5.275 | 5.282 | 5.233 | 5.282 | 679,449 | +0.04(+0.68%) |
Jul 09, 2020 | 5.318 | 5.318 | 5.226 | 5.247 | 958,931 | -0.04(-0.81%) |
Jul 08, 2020 | 5.282 | 5.304 | 5.247 | 5.289 | 811,160 | +0.02(+0.40%) |
Jul 07, 2020 | 5.296 | 5.346 | 5.268 | 5.268 | 919,630 | -0.04(-0.80%) |
Jul 06, 2020 | 5.325 | 5.325 | 5.282 | 5.311 | 954,996 | +0.04(+0.67%) |
Jul 02, 2020 | 5.296 | 5.317 | 5.254 | 5.275 | 680,858 | +0.01(+0.27%) |
Jul 01, 2020 | 5.254 | 5.268 | 5.204 | 5.261 | 840,660 | +0.02(+0.41%) |
Jun 30, 2020 | 5.112 | 5.240 | 5.097 | 5.240 | 2,930,013 | +0.17(+3.36%) |
Jun 29, 2020 | 5.083 | 5.119 | 5.047 | 5.069 | 877,889 | +0.02(+0.42%) |
Jun 26, 2020 | 5.083 | 5.119 | 5.041 | 5.048 | 1,071,852 | -0.09(-1.66%) |
Jun 25, 2020 | 5.091 | 5.140 | 5.055 | 5.133 | 917,848 | +0.02(+0.42%) |
Jun 24, 2020 | 5.197 | 5.204 | 5.083 | 5.112 | 799,524 | -0.13(-2.44%) |
Jun 23, 2020 | 5.211 | 5.247 | 5.211 | 5.240 | 678,290 | +0.06(+1.10%) |
Jun 22, 2020 | 5.183 | 5.204 | 5.151 | 5.183 | 529,370 | +0.02(+0.30%) |
Jun 19, 2020 | 5.210 | 5.224 | 5.139 | 5.168 | 958,200 | +0.00(+0.00%) |
Jun 18, 2020 | 5.139 | 5.175 | 5.104 | 5.168 | 588,523 | +0.01(+0.27%) |
Jun 17, 2020 | 5.210 | 5.224 | 5.153 | 5.153 | 963,859 | -0.04(-0.81%) |
Jun 16, 2020 | 5.245 | 5.252 | 5.132 | 5.196 | 1,308,924 | +0.09(+1.79%) |
Jun 15, 2020 | 5.027 | 5.139 | 4.977 | 5.104 | 2,724,831 | -0.03(-0.55%) |
Jun 12, 2020 | 5.189 | 5.217 | 5.048 | 5.132 | 1,112,172 | +0.11(+2.24%) |
Jun 11, 2020 | 5.146 | 5.181 | 5.020 | 5.020 | 1,861,247 | -0.28(-5.31%) |
Jun 10, 2020 | 5.294 | 5.308 | 5.231 | 5.301 | 837,138 | +0.05(+0.94%) |
Jun 09, 2020 | 5.358 | 5.365 | 5.231 | 5.252 | 1,893,619 | -0.12(-2.23%) |
Jun 08, 2020 | 5.337 | 5.372 | 5.301 | 5.372 | 1,301,266 | +0.08(+1.60%) |
Jun 05, 2020 | 5.259 | 5.315 | 5.252 | 5.287 | 1,150,238 | +0.10(+1.90%) |
Jun 04, 2020 | 5.168 | 5.238 | 5.161 | 5.189 | 1,021,985 | -0.01(-0.27%) |
Jun 03, 2020 | 5.146 | 5.231 | 5.146 | 5.203 | 1,006,518 | +0.07(+1.37%) |
Jun 02, 2020 | 5.090 | 5.132 | 5.069 | 5.132 | 953,725 | +0.05(+0.97%) |