Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.459 | 5.612 | 5.428 | 5.436 | 126,749 | -0.04(-0.70%) |
Aug 28, 2020 | 5.314 | 5.574 | 5.276 | 5.474 | 168,069 | +0.17(+3.17%) |
Aug 27, 2020 | 5.459 | 5.497 | 5.268 | 5.306 | 125,569 | -0.12(-2.25%) |
Aug 26, 2020 | 5.474 | 5.497 | 5.398 | 5.428 | 121,445 | -0.06(-1.11%) |
Aug 25, 2020 | 5.444 | 5.513 | 5.375 | 5.490 | 121,920 | +0.10(+1.84%) |
Aug 24, 2020 | 5.360 | 5.467 | 5.291 | 5.390 | 241,953 | +0.08(+1.44%) |
Aug 21, 2020 | 5.428 | 5.428 | 5.276 | 5.314 | 142,695 | -0.14(-2.52%) |
Aug 20, 2020 | 5.513 | 5.589 | 5.413 | 5.451 | 124,456 | -0.11(-2.06%) |
Aug 19, 2020 | 5.711 | 5.835 | 5.513 | 5.566 | 169,593 | -0.19(-3.32%) |
Aug 18, 2020 | 5.902 | 5.933 | 5.627 | 5.757 | 145,554 | -0.18(-3.09%) |
Aug 17, 2020 | 6.032 | 6.048 | 5.864 | 5.941 | 254,360 | -0.07(-1.15%) |
Aug 14, 2020 | 5.742 | 6.025 | 5.704 | 6.009 | 144,919 | +0.18(+3.01%) |
Aug 13, 2020 | 5.719 | 5.971 | 5.719 | 5.834 | 151,337 | +0.03(+0.53%) |
Aug 12, 2020 | 5.979 | 5.979 | 5.651 | 5.803 | 190,018 | -0.08(-1.30%) |
Aug 11, 2020 | 5.765 | 6.078 | 5.734 | 5.879 | 352,925 | +0.23(+4.05%) |
Aug 10, 2020 | 5.315 | 5.735 | 5.292 | 5.651 | 254,535 | +0.29(+5.41%) |
Aug 07, 2020 | 5.437 | 5.502 | 5.307 | 5.361 | 258,731 | -0.08(-1.54%) |
Aug 06, 2020 | 5.185 | 5.475 | 5.125 | 5.445 | 304,611 | +0.31(+5.93%) |
Aug 05, 2020 | 5.185 | 5.185 | 5.048 | 5.140 | 189,668 | +0.09(+1.81%) |
Aug 04, 2020 | 5.079 | 5.170 | 4.958 | 5.048 | 223,543 | -0.03(-0.60%) |
Aug 03, 2020 | 5.178 | 5.178 | 4.926 | 5.079 | 316,149 | -0.10(-1.91%) |
Jul 31, 2020 | 5.376 | 5.376 | 5.033 | 5.178 | 235,127 | -0.24(-4.37%) |
Jul 30, 2020 | 5.254 | 5.460 | 5.140 | 5.414 | 257,026 | +0.08(+1.43%) |
Jul 29, 2020 | 5.025 | 5.338 | 4.980 | 5.338 | 451,234 | +0.60(+12.72%) |
Jul 28, 2020 | 4.697 | 4.816 | 4.667 | 4.736 | 170,120 | -0.03(-0.64%) |
Jul 27, 2020 | 4.621 | 4.797 | 4.537 | 4.766 | 217,948 | +0.11(+2.29%) |
Jul 24, 2020 | 4.629 | 4.728 | 4.553 | 4.659 | 226,472 | +0.02(+0.49%) |
Jul 23, 2020 | 4.591 | 4.751 | 4.507 | 4.636 | 258,628 | +0.02(+0.33%) |
Jul 22, 2020 | 4.667 | 4.690 | 4.537 | 4.621 | 253,974 | -0.04(-0.82%) |
Jul 21, 2020 | 4.667 | 4.804 | 4.530 | 4.659 | 351,418 | +0.11(+2.52%) |
Jul 20, 2020 | 4.530 | 4.598 | 4.423 | 4.545 | 232,656 | -0.02(-0.33%) |
Jul 17, 2020 | 4.591 | 4.713 | 4.537 | 4.560 | 253,617 | -0.03(-0.66%) |
Jul 16, 2020 | 4.522 | 4.667 | 4.461 | 4.591 | 229,462 | +0.03(+0.67%) |
Jul 15, 2020 | 4.614 | 4.705 | 4.521 | 4.560 | 302,491 | -0.04(-0.83%) |
Jul 14, 2020 | 4.545 | 4.675 | 4.423 | 4.598 | 221,879 | +0.05(+1.17%) |
Jul 13, 2020 | 4.675 | 4.675 | 4.526 | 4.545 | 205,457 | -0.11(-2.46%) |
Jul 10, 2020 | 4.575 | 4.758 | 4.560 | 4.659 | 253,879 | +0.07(+1.49%) |
Jul 09, 2020 | 4.880 | 4.880 | 4.583 | 4.591 | 264,110 | -0.30(-6.08%) |
Jul 08, 2020 | 4.941 | 5.087 | 4.797 | 4.888 | 232,705 | +0.03(+0.63%) |
Jul 07, 2020 | 5.147 | 5.147 | 4.728 | 4.858 | 292,819 | -0.38(-7.28%) |
Jul 06, 2020 | 4.995 | 5.346 | 4.934 | 5.239 | 440,064 | +0.43(+8.87%) |
Jul 02, 2020 | 4.949 | 5.010 | 4.797 | 4.812 | 215,325 | +0.02(+0.32%) |
Jul 01, 2020 | 4.819 | 5.002 | 4.758 | 4.797 | 284,804 | +0.01(+0.16%) |
Jun 30, 2020 | 4.743 | 4.812 | 4.591 | 4.789 | 228,882 | +0.01(+0.16%) |
Jun 29, 2020 | 4.667 | 4.819 | 4.553 | 4.781 | 208,498 | +0.21(+4.50%) |
Jun 26, 2020 | 4.835 | 4.896 | 4.537 | 4.575 | 579,359 | -0.32(-6.54%) |
Jun 25, 2020 | 4.858 | 5.063 | 4.667 | 4.896 | 318,036 | -0.06(-1.23%) |
Jun 24, 2020 | 5.254 | 5.330 | 4.865 | 4.957 | 325,084 | -0.33(-6.20%) |
Jun 23, 2020 | 5.231 | 5.353 | 5.155 | 5.285 | 236,864 | +0.13(+2.51%) |
Jun 22, 2020 | 5.330 | 5.429 | 5.102 | 5.155 | 216,673 | -0.24(-4.52%) |
Jun 19, 2020 | 5.696 | 5.719 | 5.231 | 5.399 | 453,731 | -0.24(-4.19%) |
Jun 18, 2020 | 5.384 | 5.704 | 5.323 | 5.635 | 329,673 | +0.34(+6.33%) |
Jun 17, 2020 | 5.384 | 5.538 | 5.170 | 5.300 | 517,494 | -0.02(-0.43%) |
Jun 16, 2020 | 5.269 | 5.407 | 5.041 | 5.323 | 592,836 | +0.26(+5.12%) |
Jun 15, 2020 | 4.774 | 5.132 | 4.743 | 5.063 | 353,219 | +0.11(+2.15%) |
Jun 12, 2020 | 4.980 | 5.102 | 4.880 | 4.957 | 332,823 | +0.23(+4.84%) |
Jun 11, 2020 | 4.934 | 5.056 | 4.678 | 4.728 | 330,909 | -0.47(-8.96%) |
Jun 10, 2020 | 5.300 | 5.399 | 5.109 | 5.193 | 271,524 | -0.11(-2.01%) |
Jun 09, 2020 | 5.483 | 5.483 | 5.109 | 5.300 | 366,605 | -0.18(-3.20%) |
Jun 08, 2020 | 5.323 | 5.559 | 5.300 | 5.475 | 384,188 | +0.18(+3.46%) |
Jun 05, 2020 | 5.193 | 5.445 | 5.109 | 5.292 | 576,212 | +0.34(+6.93%) |
Jun 04, 2020 | 4.957 | 5.063 | 4.659 | 4.949 | 541,108 | +0.05(+0.93%) |
Jun 03, 2020 | 4.499 | 5.086 | 4.400 | 4.903 | 1,045,442 | +0.81(+19.74%) |
Jun 02, 2020 | 3.851 | 4.179 | 3.759 | 4.095 | 455,203 | +0.33(+8.70%) |