Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.517 | 5.597 | 5.368 | 5.579 | 133,831 | -0.02(-0.31%) |
Aug 28, 2020 | 5.605 | 5.610 | 5.465 | 5.597 | 90,572 | -0.02(-0.31%) |
Aug 27, 2020 | 5.350 | 5.685 | 5.350 | 5.614 | 189,478 | +0.27(+5.11%) |
Aug 26, 2020 | 5.500 | 5.500 | 5.324 | 5.341 | 90,774 | -0.18(-3.19%) |
Aug 25, 2020 | 5.491 | 5.623 | 5.491 | 5.517 | 55,856 | +0.03(+0.48%) |
Aug 24, 2020 | 5.473 | 5.623 | 5.438 | 5.491 | 94,239 | +0.04(+0.81%) |
Aug 21, 2020 | 5.605 | 5.605 | 5.412 | 5.447 | 118,528 | -0.16(-2.83%) |
Aug 20, 2020 | 5.605 | 5.676 | 5.588 | 5.605 | 57,474 | -0.01(-0.16%) |
Aug 19, 2020 | 5.553 | 5.667 | 5.553 | 5.614 | 73,236 | +0.05(+0.95%) |
Aug 18, 2020 | 5.737 | 5.755 | 5.544 | 5.561 | 166,414 | -0.17(-2.99%) |
Aug 17, 2020 | 5.861 | 5.861 | 5.676 | 5.733 | 81,878 | -0.13(-2.18%) |
Aug 14, 2020 | 5.957 | 5.957 | 5.746 | 5.861 | 88,867 | -0.05(-0.89%) |
Aug 13, 2020 | 5.658 | 5.975 | 5.570 | 5.913 | 265,831 | +0.26(+4.51%) |
Aug 12, 2020 | 5.632 | 5.737 | 5.553 | 5.658 | 83,251 | +0.09(+1.58%) |
Aug 11, 2020 | 5.667 | 5.685 | 5.509 | 5.570 | 111,822 | +0.04(+0.80%) |
Aug 10, 2020 | 5.588 | 5.598 | 5.491 | 5.526 | 144,996 | -0.06(-1.10%) |
Aug 07, 2020 | 5.702 | 5.729 | 5.553 | 5.588 | 128,187 | -0.23(-3.93%) |
Aug 06, 2020 | 5.834 | 5.834 | 5.685 | 5.817 | 74,267 | +0.02(+0.38%) |
Aug 05, 2020 | 5.925 | 5.934 | 5.681 | 5.795 | 97,976 | -0.05(-0.90%) |
Aug 04, 2020 | 5.987 | 6.091 | 5.795 | 5.847 | 118,897 | -0.13(-2.19%) |
Aug 03, 2020 | 5.812 | 6.213 | 5.812 | 5.978 | 131,491 | +0.26(+4.58%) |
Jul 31, 2020 | 6.144 | 6.144 | 5.681 | 5.716 | 145,301 | -0.43(-6.96%) |
Jul 30, 2020 | 5.934 | 6.231 | 5.908 | 6.144 | 179,191 | +0.21(+3.53%) |
Jul 29, 2020 | 5.847 | 5.969 | 5.734 | 5.934 | 74,969 | +0.14(+2.41%) |
Jul 28, 2020 | 5.768 | 5.969 | 5.699 | 5.795 | 112,305 | +0.00(+0.00%) |
Jul 27, 2020 | 5.707 | 5.978 | 5.707 | 5.795 | 149,381 | +0.14(+2.47%) |
Jul 24, 2020 | 5.873 | 5.882 | 5.637 | 5.655 | 141,634 | -0.20(-3.43%) |
Jul 23, 2020 | 5.341 | 5.978 | 5.341 | 5.856 | 574,376 | +0.50(+9.28%) |
Jul 22, 2020 | 5.306 | 5.454 | 5.306 | 5.358 | 92,827 | +0.03(+0.66%) |
Jul 21, 2020 | 5.306 | 5.358 | 5.227 | 5.323 | 92,253 | +0.05(+0.99%) |
Jul 20, 2020 | 5.297 | 5.367 | 5.219 | 5.271 | 115,043 | -0.03(-0.66%) |
Jul 17, 2020 | 5.297 | 5.449 | 5.245 | 5.306 | 150,572 | +0.03(+0.66%) |
Jul 16, 2020 | 5.253 | 5.323 | 5.219 | 5.271 | 134,221 | +0.00(+0.00%) |
Jul 15, 2020 | 5.402 | 5.472 | 5.271 | 5.271 | 277,874 | -0.03(-0.66%) |
Jul 14, 2020 | 5.280 | 5.419 | 5.262 | 5.306 | 309,354 | +0.05(+1.00%) |
Jul 13, 2020 | 5.515 | 5.585 | 5.245 | 5.253 | 166,704 | -0.14(-2.59%) |
Jul 10, 2020 | 5.428 | 5.472 | 5.307 | 5.393 | 92,360 | -0.05(-0.96%) |
Jul 09, 2020 | 5.681 | 5.712 | 5.376 | 5.445 | 247,414 | -0.25(-4.44%) |
Jul 08, 2020 | 5.725 | 5.882 | 5.550 | 5.699 | 126,940 | -0.06(-1.06%) |
Jul 07, 2020 | 6.135 | 6.135 | 5.751 | 5.760 | 119,081 | -0.33(-5.44%) |
Jul 06, 2020 | 6.126 | 6.144 | 5.950 | 6.091 | 139,106 | +0.15(+2.50%) |
Jul 02, 2020 | 5.838 | 6.056 | 5.787 | 5.943 | 125,935 | +0.21(+3.65%) |
Jul 01, 2020 | 5.829 | 5.987 | 5.725 | 5.733 | 151,060 | -0.10(-1.65%) |
Jun 30, 2020 | 5.960 | 6.030 | 5.795 | 5.829 | 125,873 | -0.15(-2.48%) |
Jun 29, 2020 | 5.716 | 5.995 | 5.707 | 5.978 | 225,638 | +0.31(+5.38%) |
Jun 26, 2020 | 5.995 | 6.069 | 5.594 | 5.672 | 2,468,975 | -0.34(-5.66%) |
Jun 25, 2020 | 5.934 | 6.056 | 5.873 | 6.013 | 252,680 | +0.09(+1.47%) |
Jun 24, 2020 | 6.048 | 6.135 | 5.829 | 5.925 | 174,301 | -0.14(-2.30%) |
Jun 23, 2020 | 6.475 | 6.500 | 5.856 | 6.065 | 292,468 | -0.26(-4.14%) |
Jun 22, 2020 | 6.021 | 6.353 | 5.934 | 6.327 | 478,376 | +0.41(+6.93%) |
Jun 19, 2020 | 5.847 | 5.969 | 5.742 | 5.917 | 360,502 | +0.38(+6.77%) |
Jun 18, 2020 | 5.803 | 5.899 | 5.454 | 5.541 | 154,442 | -0.25(-4.37%) |
Jun 17, 2020 | 5.821 | 5.943 | 5.742 | 5.795 | 97,744 | +0.04(+0.76%) |
Jun 16, 2020 | 6.021 | 6.030 | 5.720 | 5.751 | 76,160 | -0.17(-2.80%) |
Jun 15, 2020 | 5.777 | 5.978 | 5.707 | 5.917 | 128,457 | +0.14(+2.42%) |
Jun 12, 2020 | 5.367 | 5.829 | 5.367 | 5.777 | 130,289 | +0.51(+9.60%) |
Jun 11, 2020 | 5.524 | 5.611 | 5.227 | 5.271 | 105,888 | -0.36(-6.36%) |
Jun 10, 2020 | 6.083 | 6.091 | 5.603 | 5.629 | 125,709 | -0.42(-6.93%) |
Jun 09, 2020 | 6.021 | 6.048 | 5.943 | 6.048 | 83,358 | -0.01(-0.14%) |
Jun 08, 2020 | 6.109 | 6.109 | 5.908 | 6.056 | 103,246 | +0.03(+0.43%) |
Jun 05, 2020 | 5.891 | 6.083 | 5.681 | 6.030 | 157,104 | +0.23(+3.91%) |
Jun 04, 2020 | 5.891 | 6.013 | 5.681 | 5.803 | 124,134 | -0.08(-1.34%) |
Jun 03, 2020 | 5.847 | 5.960 | 5.803 | 5.882 | 134,615 | +0.12(+2.12%) |
Jun 02, 2020 | 5.803 | 5.838 | 5.751 | 5.760 | 54,851 | -0.04(-0.75%) |