Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.470 | 5.500 | 5.260 | 5.300 | 1,600,227 | -0.24(-4.33%) |
Aug 28, 2020 | 5.300 | 5.575 | 5.265 | 5.540 | 2,124,400 | +0.30(+5.73%) |
Aug 27, 2020 | 5.250 | 5.340 | 5.145 | 5.240 | 2,687,440 | +0.08(+1.55%) |
Aug 26, 2020 | 5.520 | 5.540 | 5.150 | 5.160 | 2,267,571 | -0.35(-6.35%) |
Aug 25, 2020 | 5.460 | 5.510 | 5.300 | 5.510 | 1,620,233 | +0.12(+2.23%) |
Aug 24, 2020 | 5.200 | 5.470 | 5.160 | 5.390 | 2,077,550 | +0.27(+5.27%) |
Aug 21, 2020 | 5.100 | 5.185 | 5.045 | 5.120 | 1,665,000 | +0.00(+0.00%) |
Aug 20, 2020 | 4.980 | 5.170 | 4.900 | 5.120 | 2,461,594 | -0.02(-0.39%) |
Aug 19, 2020 | 5.330 | 5.400 | 5.140 | 5.140 | 1,779,093 | -0.22(-4.10%) |
Aug 18, 2020 | 5.390 | 5.470 | 5.300 | 5.360 | 1,274,340 | +0.02(+0.37%) |
Aug 17, 2020 | 5.630 | 5.630 | 5.320 | 5.340 | 2,798,200 | -0.33(-5.82%) |
Aug 14, 2020 | 5.580 | 5.720 | 5.530 | 5.670 | 1,961,900 | +0.07(+1.25%) |
Aug 13, 2020 | 5.720 | 5.870 | 5.600 | 5.600 | 1,872,113 | -0.11(-1.93%) |
Aug 12, 2020 | 5.930 | 5.941 | 5.580 | 5.710 | 2,327,013 | -0.15(-2.56%) |
Aug 11, 2020 | 5.870 | 6.140 | 5.850 | 5.860 | 4,316,102 | +0.06(+1.03%) |
Aug 10, 2020 | 5.550 | 5.810 | 5.550 | 5.800 | 2,627,500 | +0.29(+5.26%) |
Aug 07, 2020 | 5.500 | 5.600 | 5.445 | 5.510 | 1,817,500 | -0.15(-2.65%) |
Aug 06, 2020 | 5.580 | 5.700 | 5.490 | 5.660 | 1,907,159 | -0.09(-1.57%) |
Aug 05, 2020 | 5.540 | 5.790 | 5.540 | 5.750 | 3,444,172 | +0.13(+2.31%) |
Aug 04, 2020 | 5.630 | 5.780 | 5.590 | 5.620 | 2,770,581 | -0.09(-1.58%) |
Aug 03, 2020 | 5.650 | 5.850 | 5.500 | 5.710 | 3,042,826 | -0.07(-1.21%) |
Jul 31, 2020 | 6.110 | 6.110 | 5.780 | 5.780 | 3,091,200 | -0.33(-5.40%) |
Jul 30, 2020 | 6.200 | 6.220 | 6.050 | 6.110 | 1,577,790 | -0.20(-3.17%) |
Jul 29, 2020 | 6.290 | 6.375 | 6.230 | 6.310 | 1,632,084 | +0.04(+0.64%) |
Jul 28, 2020 | 6.100 | 6.375 | 6.070 | 6.270 | 1,386,106 | +0.12(+1.95%) |
Jul 27, 2020 | 6.130 | 6.190 | 6.040 | 6.150 | 1,250,837 | +0.05(+0.82%) |
Jul 24, 2020 | 6.160 | 6.250 | 6.049 | 6.100 | 1,355,600 | -0.18(-2.87%) |
Jul 23, 2020 | 6.420 | 6.500 | 6.240 | 6.280 | 1,815,209 | -0.19(-2.94%) |
Jul 22, 2020 | 6.410 | 6.540 | 6.390 | 6.470 | 1,159,259 | -0.05(-0.77%) |
Jul 21, 2020 | 6.360 | 6.650 | 6.330 | 6.520 | 2,089,871 | +0.33(+5.33%) |
Jul 20, 2020 | 6.180 | 6.220 | 6.065 | 6.190 | 1,485,254 | +0.01(+0.16%) |
Jul 17, 2020 | 6.220 | 6.270 | 6.110 | 6.180 | 1,357,100 | +0.00(+0.00%) |
Jul 16, 2020 | 6.400 | 6.479 | 6.140 | 6.180 | 1,701,668 | -0.30(-4.63%) |
Jul 15, 2020 | 6.150 | 6.510 | 6.085 | 6.480 | 3,278,895 | +0.48(+8.00%) |
Jul 14, 2020 | 5.920 | 6.010 | 5.820 | 6.000 | 2,371,249 | -0.07(-1.15%) |
Jul 13, 2020 | 6.120 | 6.185 | 5.975 | 6.070 | 3,356,402 | +0.01(+0.17%) |
Jul 10, 2020 | 5.890 | 6.060 | 5.870 | 6.060 | 2,603,200 | +0.13(+2.19%) |
Jul 09, 2020 | 6.130 | 6.180 | 5.915 | 5.930 | 2,784,919 | -0.15(-2.47%) |
Jul 08, 2020 | 6.170 | 6.205 | 6.010 | 6.080 | 1,588,202 | +0.02(+0.33%) |
Jul 07, 2020 | 6.270 | 6.310 | 6.045 | 6.060 | 2,212,082 | -0.26(-4.11%) |
Jul 06, 2020 | 6.300 | 6.345 | 6.135 | 6.320 | 2,376,202 | +0.28(+4.64%) |
Jul 02, 2020 | 6.320 | 6.550 | 6.010 | 6.040 | 3,533,800 | -0.01(-0.17%) |
Jul 01, 2020 | 6.090 | 6.300 | 6.050 | 6.050 | 2,652,138 | +0.07(+1.17%) |
Jun 30, 2020 | 6.050 | 6.080 | 5.930 | 5.980 | 2,612,703 | -0.24(-3.86%) |
Jun 29, 2020 | 5.890 | 6.230 | 5.750 | 6.220 | 4,012,952 | +0.54(+9.51%) |
Jun 26, 2020 | 6.010 | 6.030 | 5.680 | 5.680 | 3,579,800 | -0.43(-7.04%) |
Jun 25, 2020 | 6.000 | 6.180 | 5.910 | 6.110 | 3,172,499 | +0.03(+0.49%) |
Jun 24, 2020 | 6.540 | 6.560 | 6.060 | 6.080 | 3,021,836 | -0.51(-7.74%) |
Jun 23, 2020 | 6.620 | 6.623 | 6.470 | 6.590 | 2,184,762 | +0.17(+2.65%) |
Jun 22, 2020 | 6.680 | 6.700 | 6.380 | 6.420 | 2,871,916 | -0.15(-2.28%) |
Jun 19, 2020 | 6.740 | 6.770 | 6.570 | 6.570 | 3,410,900 | -0.03(-0.45%) |
Jun 18, 2020 | 6.600 | 6.840 | 6.530 | 6.600 | 3,277,047 | -0.22(-3.23%) |
Jun 17, 2020 | 6.870 | 6.990 | 6.680 | 6.820 | 2,594,703 | -0.14(-2.01%) |
Jun 16, 2020 | 7.280 | 7.290 | 6.860 | 6.960 | 5,749,915 | +0.27(+4.04%) |
Jun 15, 2020 | 6.500 | 6.850 | 6.380 | 6.690 | 5,364,714 | -0.39(-5.51%) |
Jun 12, 2020 | 7.140 | 7.340 | 6.880 | 7.080 | 5,336,900 | +0.49(+7.44%) |
Jun 11, 2020 | 6.630 | 7.130 | 6.500 | 6.590 | 5,251,142 | -1.03(-13.52%) |
Jun 10, 2020 | 8.350 | 8.390 | 7.600 | 7.620 | 5,764,013 | -0.81(-9.61%) |
Jun 09, 2020 | 8.390 | 8.610 | 8.240 | 8.430 | 6,387,143 | -0.37(-4.20%) |
Jun 08, 2020 | 7.870 | 8.820 | 7.720 | 8.800 | 9,404,258 | +1.51(+20.71%) |
Jun 05, 2020 | 7.470 | 7.650 | 7.135 | 7.290 | 7,486,100 | +0.29(+4.14%) |
Jun 04, 2020 | 6.700 | 7.200 | 6.580 | 7.000 | 6,496,440 | +0.20(+2.94%) |
Jun 03, 2020 | 7.000 | 7.280 | 6.710 | 6.800 | 9,179,844 | +0.47(+7.42%) |
Jun 02, 2020 | 5.780 | 6.330 | 5.730 | 6.330 | 6,812,059 | +0.82(+14.88%) |