Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.145 | 6.170 | 6.121 | 6.137 | 144,863 | +0.05(+0.81%) |
Aug 28, 2020 | 6.063 | 6.112 | 6.063 | 6.088 | 150,001 | +0.02(+0.41%) |
Aug 27, 2020 | 6.112 | 6.112 | 6.055 | 6.063 | 96,747 | -0.01(-0.14%) |
Aug 26, 2020 | 6.038 | 6.071 | 5.972 | 6.071 | 158,336 | +0.03(+0.55%) |
Aug 25, 2020 | 6.046 | 6.050 | 6.021 | 6.038 | 118,872 | +0.02(+0.28%) |
Aug 24, 2020 | 6.071 | 6.112 | 5.931 | 6.021 | 244,036 | -0.04(-0.68%) |
Aug 21, 2020 | 6.154 | 6.162 | 6.038 | 6.063 | 131,962 | -0.09(-1.48%) |
Aug 20, 2020 | 6.195 | 6.211 | 6.154 | 6.154 | 74,265 | -0.04(-0.67%) |
Aug 19, 2020 | 6.211 | 6.228 | 6.195 | 6.195 | 70,041 | -0.02(-0.27%) |
Aug 18, 2020 | 6.203 | 6.245 | 6.203 | 6.211 | 52,369 | -0.01(-0.13%) |
Aug 17, 2020 | 6.253 | 6.269 | 6.203 | 6.220 | 105,419 | -0.02(-0.40%) |
Aug 14, 2020 | 6.269 | 6.269 | 6.245 | 6.245 | 33,656 | +0.00(+0.00%) |
Aug 13, 2020 | 6.294 | 6.302 | 6.245 | 6.245 | 87,752 | -0.05(-0.79%) |
Aug 12, 2020 | 6.260 | 6.301 | 6.252 | 6.294 | 72,570 | +0.01(+0.16%) |
Aug 11, 2020 | 6.268 | 6.285 | 6.256 | 6.285 | 97,313 | +0.02(+0.39%) |
Aug 10, 2020 | 6.260 | 6.276 | 6.260 | 6.260 | 94,580 | +0.01(+0.13%) |
Aug 07, 2020 | 6.260 | 6.260 | 6.235 | 6.252 | 32,215 | +0.01(+0.13%) |
Aug 06, 2020 | 6.317 | 6.317 | 6.219 | 6.243 | 147,384 | -0.05(-0.78%) |
Aug 05, 2020 | 6.186 | 6.301 | 6.186 | 6.293 | 95,495 | +0.08(+1.32%) |
Aug 04, 2020 | 6.145 | 6.210 | 6.145 | 6.210 | 65,075 | +0.04(+0.67%) |
Aug 03, 2020 | 6.095 | 6.169 | 6.087 | 6.169 | 97,299 | +0.07(+1.08%) |
Jul 31, 2020 | 6.095 | 6.104 | 6.058 | 6.104 | 91,905 | +0.07(+1.09%) |
Jul 30, 2020 | 6.021 | 6.046 | 6.005 | 6.038 | 67,314 | -0.01(-0.14%) |
Jul 29, 2020 | 5.988 | 6.054 | 5.988 | 6.046 | 150,709 | +0.05(+0.82%) |
Jul 28, 2020 | 5.997 | 5.997 | 5.972 | 5.997 | 40,625 | +0.00(+0.00%) |
Jul 27, 2020 | 5.955 | 5.997 | 5.955 | 5.997 | 94,577 | +0.02(+0.28%) |
Jul 24, 2020 | 5.980 | 5.988 | 5.955 | 5.980 | 130,199 | +0.01(+0.14%) |
Jul 23, 2020 | 5.988 | 6.005 | 5.955 | 5.972 | 137,579 | -0.02(-0.27%) |
Jul 22, 2020 | 5.964 | 5.997 | 5.964 | 5.988 | 70,788 | +0.02(+0.28%) |
Jul 21, 2020 | 5.964 | 5.972 | 5.939 | 5.972 | 116,221 | +0.02(+0.28%) |
Jul 20, 2020 | 5.931 | 5.955 | 5.931 | 5.955 | 161,150 | +0.02(+0.28%) |
Jul 17, 2020 | 5.890 | 5.939 | 5.890 | 5.939 | 61,878 | +0.04(+0.70%) |
Jul 16, 2020 | 5.898 | 5.914 | 5.881 | 5.898 | 58,412 | -0.02(-0.28%) |
Jul 15, 2020 | 5.914 | 5.914 | 5.890 | 5.914 | 46,904 | +0.02(+0.28%) |
Jul 14, 2020 | 5.890 | 5.931 | 5.873 | 5.898 | 147,956 | -0.02(-0.26%) |
Jul 13, 2020 | 5.970 | 5.970 | 5.888 | 5.913 | 151,416 | -0.03(-0.55%) |
Jul 10, 2020 | 5.897 | 5.954 | 5.897 | 5.946 | 131,626 | +0.03(+0.55%) |
Jul 09, 2020 | 5.864 | 5.921 | 5.856 | 5.913 | 167,940 | +0.06(+0.98%) |
Jul 08, 2020 | 5.864 | 5.875 | 5.839 | 5.856 | 490,265 | +0.01(+0.14%) |
Jul 07, 2020 | 5.831 | 5.856 | 5.831 | 5.848 | 95,430 | -0.01(-0.14%) |
Jul 06, 2020 | 5.856 | 5.872 | 5.839 | 5.856 | 110,831 | +0.01(+0.14%) |
Jul 02, 2020 | 5.872 | 5.888 | 5.839 | 5.848 | 110,991 | -0.04(-0.70%) |
Jul 01, 2020 | 5.888 | 5.888 | 5.864 | 5.888 | 67,187 | +0.02(+0.42%) |
Jun 30, 2020 | 5.897 | 5.897 | 5.864 | 5.864 | 77,806 | -0.02(-0.42%) |
Jun 29, 2020 | 5.880 | 5.888 | 5.848 | 5.888 | 31,461 | +0.03(+0.56%) |
Jun 26, 2020 | 5.897 | 5.897 | 5.839 | 5.856 | 86,204 | +0.00(+0.00%) |
Jun 25, 2020 | 5.888 | 5.913 | 5.856 | 5.856 | 87,401 | -0.01(-0.14%) |
Jun 24, 2020 | 5.880 | 5.897 | 5.831 | 5.864 | 83,353 | -0.02(-0.28%) |
Jun 23, 2020 | 5.897 | 5.897 | 5.839 | 5.880 | 158,910 | +0.01(+0.14%) |
Jun 22, 2020 | 5.888 | 5.888 | 5.848 | 5.872 | 58,846 | -0.00(-0.07%) |
Jun 19, 2020 | 5.872 | 5.897 | 5.856 | 5.876 | 111,357 | -0.00(-0.07%) |
Jun 18, 2020 | 5.913 | 5.921 | 5.872 | 5.880 | 84,286 | -0.01(-0.14%) |
Jun 17, 2020 | 5.913 | 5.913 | 5.864 | 5.888 | 48,716 | -0.01(-0.14%) |
Jun 16, 2020 | 5.938 | 5.938 | 5.888 | 5.897 | 128,059 | -0.01(-0.14%) |
Jun 15, 2020 | 5.938 | 5.995 | 5.897 | 5.905 | 97,138 | -0.03(-0.53%) |
Jun 12, 2020 | 6.010 | 6.099 | 5.879 | 5.936 | 106,324 | +0.02(+0.41%) |
Jun 11, 2020 | 5.708 | 5.953 | 5.708 | 5.912 | 411,139 | -0.13(-2.08%) |
Jun 10, 2020 | 6.075 | 6.156 | 6.034 | 6.037 | 97,553 | -0.04(-0.62%) |
Jun 09, 2020 | 5.920 | 6.075 | 5.896 | 6.075 | 188,776 | +0.17(+2.90%) |
Jun 08, 2020 | 5.887 | 5.912 | 5.822 | 5.904 | 55,274 | +0.11(+1.83%) |
Jun 05, 2020 | 5.732 | 5.821 | 5.732 | 5.798 | 107,183 | +0.05(+0.85%) |
Jun 04, 2020 | 5.741 | 5.822 | 5.724 | 5.749 | 123,619 | +0.01(+0.14%) |
Jun 03, 2020 | 5.724 | 5.773 | 5.716 | 5.741 | 97,770 | +0.04(+0.72%) |
Jun 02, 2020 | 5.708 | 5.741 | 5.684 | 5.700 | 62,166 | -0.01(-0.14%) |