Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.440 | 5.620 | 5.345 | 5.435 | 88,021 | -0.01(-0.09%) |
Aug 28, 2020 | 5.340 | 5.730 | 5.270 | 5.440 | 70,700 | +0.14(+2.64%) |
Aug 27, 2020 | 5.450 | 5.556 | 5.220 | 5.300 | 82,495 | -0.12(-2.21%) |
Aug 26, 2020 | 5.020 | 5.560 | 5.010 | 5.420 | 163,289 | +0.42(+8.40%) |
Aug 25, 2020 | 5.030 | 5.140 | 4.970 | 5.000 | 147,642 | +0.02(+0.40%) |
Aug 24, 2020 | 5.870 | 5.870 | 4.670 | 4.980 | 303,476 | -0.77(-13.39%) |
Aug 21, 2020 | 6.600 | 6.610 | 5.700 | 5.750 | 329,000 | -0.86(-13.01%) |
Aug 20, 2020 | 6.740 | 6.760 | 6.520 | 6.610 | 51,199 | -0.13(-1.93%) |
Aug 19, 2020 | 7.110 | 7.150 | 6.740 | 6.740 | 124,179 | -0.26(-3.71%) |
Aug 18, 2020 | 7.040 | 7.090 | 6.871 | 7.000 | 100,686 | -0.01(-0.14%) |
Aug 17, 2020 | 7.250 | 7.250 | 6.810 | 7.010 | 232,441 | -0.28(-3.84%) |
Aug 14, 2020 | 7.510 | 7.570 | 7.210 | 7.290 | 104,300 | -0.20(-2.61%) |
Aug 13, 2020 | 7.540 | 7.715 | 7.290 | 7.485 | 171,195 | -0.17(-2.28%) |
Aug 12, 2020 | 7.200 | 7.740 | 7.070 | 7.660 | 317,730 | +0.65(+9.27%) |
Aug 11, 2020 | 6.530 | 8.410 | 6.530 | 7.010 | 608,379 | +0.58(+9.02%) |
Aug 10, 2020 | 6.200 | 6.550 | 6.160 | 6.430 | 232,679 | +0.84(+15.03%) |
Aug 07, 2020 | 5.130 | 5.590 | 5.020 | 5.590 | 118,300 | +0.39(+7.50%) |
Aug 06, 2020 | 4.700 | 5.250 | 4.580 | 5.200 | 145,824 | +0.57(+12.31%) |
Aug 05, 2020 | 4.510 | 4.940 | 4.510 | 4.630 | 606,832 | +0.08(+1.76%) |
Aug 04, 2020 | 4.430 | 4.580 | 4.350 | 4.550 | 37,962 | +0.14(+3.17%) |
Aug 03, 2020 | 4.410 | 4.510 | 4.330 | 4.410 | 51,261 | +0.00(+0.00%) |
Jul 31, 2020 | 4.590 | 4.630 | 4.350 | 4.410 | 41,000 | -0.20(-4.34%) |
Jul 30, 2020 | 4.640 | 4.659 | 4.465 | 4.610 | 30,227 | +0.02(+0.44%) |
Jul 29, 2020 | 4.580 | 4.670 | 4.490 | 4.590 | 42,878 | +0.05(+1.10%) |
Jul 28, 2020 | 4.690 | 4.890 | 4.340 | 4.540 | 79,490 | +0.12(+2.71%) |
Jul 27, 2020 | 4.380 | 4.490 | 4.330 | 4.420 | 24,542 | +0.05(+1.14%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.360 | 4.370 | 35,400 | -0.15(-3.32%) |
Jul 23, 2020 | 4.740 | 4.800 | 4.460 | 4.520 | 42,341 | -0.22(-4.64%) |
Jul 22, 2020 | 4.680 | 4.800 | 4.610 | 4.740 | 29,049 | +0.03(+0.64%) |
Jul 21, 2020 | 4.720 | 4.865 | 4.640 | 4.710 | 27,929 | +0.07(+1.51%) |
Jul 20, 2020 | 4.490 | 4.640 | 4.480 | 4.640 | 16,943 | +0.16(+3.57%) |
Jul 17, 2020 | 4.560 | 4.740 | 4.440 | 4.480 | 70,400 | -0.15(-3.24%) |
Jul 16, 2020 | 4.480 | 4.750 | 4.460 | 4.630 | 49,131 | +0.07(+1.54%) |
Jul 15, 2020 | 4.600 | 4.810 | 4.540 | 4.560 | 68,366 | -0.11(-2.36%) |
Jul 14, 2020 | 4.420 | 4.670 | 4.380 | 4.670 | 32,293 | +0.19(+4.24%) |
Jul 13, 2020 | 4.585 | 4.640 | 4.370 | 4.480 | 51,897 | -0.16(-3.45%) |
Jul 10, 2020 | 4.590 | 4.710 | 4.550 | 4.640 | 44,700 | +0.11(+2.43%) |
Jul 09, 2020 | 4.920 | 4.920 | 4.490 | 4.530 | 77,623 | -0.32(-6.60%) |
Jul 08, 2020 | 4.610 | 4.870 | 4.600 | 4.850 | 89,998 | +0.22(+4.75%) |
Jul 07, 2020 | 4.930 | 5.140 | 4.610 | 4.630 | 71,057 | -0.42(-8.32%) |
Jul 06, 2020 | 5.150 | 5.190 | 4.960 | 5.050 | 44,347 | +0.01(+0.20%) |
Jul 02, 2020 | 4.700 | 5.050 | 4.550 | 5.040 | 61,400 | +0.34(+7.23%) |
Jul 01, 2020 | 4.890 | 5.060 | 4.550 | 4.700 | 113,430 | -0.23(-4.67%) |
Jun 30, 2020 | 5.000 | 5.220 | 4.890 | 4.930 | 77,418 | -0.10(-1.99%) |
Jun 29, 2020 | 5.300 | 5.300 | 4.850 | 5.030 | 142,298 | -0.30(-5.63%) |
Jun 26, 2020 | 5.220 | 5.390 | 5.020 | 5.330 | 238,500 | +0.06(+1.14%) |
Jun 25, 2020 | 5.090 | 5.410 | 5.090 | 5.270 | 51,773 | +0.17(+3.33%) |
Jun 24, 2020 | 5.630 | 5.630 | 5.100 | 5.100 | 57,752 | -0.54(-9.57%) |
Jun 23, 2020 | 5.610 | 5.660 | 5.420 | 5.640 | 50,493 | +0.11(+1.99%) |
Jun 22, 2020 | 5.450 | 5.540 | 5.210 | 5.530 | 47,869 | +0.13(+2.41%) |
Jun 19, 2020 | 5.420 | 5.645 | 5.400 | 5.400 | 90,600 | +0.01(+0.19%) |
Jun 18, 2020 | 5.240 | 5.460 | 5.020 | 5.390 | 23,264 | +0.08(+1.51%) |
Jun 17, 2020 | 5.290 | 5.370 | 5.180 | 5.310 | 43,743 | +0.02(+0.38%) |
Jun 16, 2020 | 5.490 | 5.490 | 5.120 | 5.290 | 37,461 | -0.02(-0.38%) |
Jun 15, 2020 | 5.040 | 5.330 | 4.830 | 5.310 | 40,526 | +0.18(+3.51%) |
Jun 12, 2020 | 5.030 | 5.440 | 4.900 | 5.130 | 70,100 | +0.28(+5.77%) |
Jun 11, 2020 | 5.630 | 5.721 | 4.720 | 4.850 | 105,212 | -0.96(-16.52%) |
Jun 10, 2020 | 6.410 | 6.500 | 5.500 | 5.810 | 119,980 | -0.55(-8.65%) |
Jun 09, 2020 | 5.150 | 6.410 | 5.080 | 6.360 | 291,977 | +1.26(+24.71%) |
Jun 08, 2020 | 5.030 | 5.190 | 4.920 | 5.100 | 91,634 | +0.22(+4.51%) |
Jun 05, 2020 | 4.780 | 5.000 | 4.600 | 4.880 | 60,900 | +0.10(+2.09%) |
Jun 04, 2020 | 4.810 | 4.910 | 4.650 | 4.780 | 38,727 | -0.07(-1.44%) |
Jun 03, 2020 | 4.590 | 4.970 | 4.550 | 4.850 | 90,472 | +0.32(+7.06%) |
Jun 02, 2020 | 4.360 | 4.560 | 4.315 | 4.530 | 40,225 | +0.15(+3.42%) |