Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.050 | 6.050 | 5.752 | 5.799 | 2,532,586 | -0.23(-3.86%) |
Aug 28, 2020 | 5.817 | 6.041 | 5.799 | 6.032 | 1,743,863 | +0.26(+4.52%) |
Aug 27, 2020 | 5.771 | 5.892 | 5.687 | 5.771 | 922,856 | +0.01(+0.16%) |
Aug 26, 2020 | 5.920 | 5.976 | 5.705 | 5.761 | 1,262,022 | -0.20(-3.29%) |
Aug 25, 2020 | 5.864 | 6.050 | 5.845 | 5.957 | 1,491,201 | +0.11(+1.91%) |
Aug 24, 2020 | 5.882 | 5.957 | 5.808 | 5.845 | 1,411,276 | +0.01(+0.16%) |
Aug 21, 2020 | 5.920 | 6.055 | 5.831 | 5.836 | 1,163,326 | -0.12(-2.03%) |
Aug 20, 2020 | 6.004 | 6.088 | 5.929 | 5.957 | 1,131,867 | -0.14(-2.29%) |
Aug 19, 2020 | 6.283 | 6.349 | 6.092 | 6.097 | 955,705 | -0.17(-2.68%) |
Aug 18, 2020 | 6.265 | 6.363 | 6.190 | 6.265 | 895,716 | +0.01(+0.15%) |
Aug 17, 2020 | 6.507 | 6.507 | 6.218 | 6.255 | 1,486,643 | -0.26(-4.01%) |
Aug 14, 2020 | 6.302 | 6.572 | 6.246 | 6.516 | 1,089,847 | +0.19(+2.95%) |
Aug 13, 2020 | 6.190 | 6.330 | 6.134 | 6.330 | 1,278,714 | +0.06(+0.89%) |
Aug 12, 2020 | 6.386 | 6.414 | 6.199 | 6.274 | 1,471,433 | -0.02(-0.30%) |
Aug 11, 2020 | 6.442 | 6.675 | 6.283 | 6.293 | 1,535,456 | -0.07(-1.17%) |
Aug 10, 2020 | 6.358 | 6.432 | 6.321 | 6.367 | 1,264,373 | +0.01(+0.15%) |
Aug 07, 2020 | 6.106 | 6.367 | 6.074 | 6.358 | 3,073,456 | +0.17(+2.71%) |
Aug 06, 2020 | 6.115 | 6.227 | 6.022 | 6.190 | 2,930,397 | +0.07(+1.07%) |
Aug 05, 2020 | 5.799 | 6.227 | 5.799 | 6.125 | 4,995,895 | +0.27(+4.62%) |
Aug 04, 2020 | 5.230 | 6.022 | 5.230 | 5.854 | 5,393,854 | +0.58(+10.95%) |
Aug 03, 2020 | 5.221 | 5.388 | 5.183 | 5.276 | 1,620,619 | +0.07(+1.25%) |
Jul 31, 2020 | 5.379 | 5.472 | 5.146 | 5.211 | 2,942,695 | -0.16(-2.95%) |
Jul 30, 2020 | 5.314 | 5.444 | 5.295 | 5.370 | 1,383,504 | -0.04(-0.69%) |
Jul 29, 2020 | 5.127 | 5.435 | 5.043 | 5.407 | 2,200,023 | +0.30(+5.84%) |
Jul 28, 2020 | 5.127 | 5.155 | 5.043 | 5.109 | 1,927,398 | -0.05(-0.90%) |
Jul 27, 2020 | 4.978 | 5.183 | 4.904 | 5.155 | 2,096,333 | +0.17(+3.36%) |
Jul 24, 2020 | 4.978 | 5.053 | 4.932 | 4.987 | 1,214,064 | -0.05(-0.93%) |
Jul 23, 2020 | 5.174 | 5.183 | 4.936 | 5.034 | 3,194,904 | -0.11(-2.17%) |
Jul 22, 2020 | 5.211 | 5.267 | 5.127 | 5.146 | 1,913,005 | -0.11(-2.13%) |
Jul 21, 2020 | 4.913 | 5.379 | 4.904 | 5.258 | 5,638,662 | +0.42(+8.67%) |
Jul 20, 2020 | 4.876 | 4.876 | 4.782 | 4.838 | 1,583,410 | -0.07(-1.33%) |
Jul 17, 2020 | 4.904 | 4.941 | 4.848 | 4.904 | 2,085,298 | -0.02(-0.38%) |
Jul 16, 2020 | 4.950 | 4.978 | 4.857 | 4.922 | 1,442,826 | -0.07(-1.49%) |
Jul 15, 2020 | 4.987 | 4.997 | 4.866 | 4.997 | 3,834,404 | +0.14(+2.88%) |
Jul 14, 2020 | 4.829 | 4.876 | 4.717 | 4.857 | 1,899,700 | +0.03(+0.58%) |
Jul 13, 2020 | 5.090 | 5.090 | 4.820 | 4.829 | 1,798,180 | -0.21(-4.25%) |
Jul 10, 2020 | 4.987 | 5.062 | 4.899 | 5.043 | 2,530,999 | +0.04(+0.74%) |
Jul 09, 2020 | 5.249 | 5.276 | 4.941 | 5.006 | 3,330,105 | -0.19(-3.59%) |
Jul 08, 2020 | 5.062 | 5.314 | 4.941 | 5.193 | 2,958,723 | +0.36(+7.53%) |
Jul 07, 2020 | 4.922 | 5.034 | 4.726 | 4.829 | 1,800,910 | -0.18(-3.54%) |
Jul 06, 2020 | 5.099 | 5.221 | 4.960 | 5.006 | 1,019,090 | +0.04(+0.75%) |
Jul 02, 2020 | 5.025 | 5.141 | 4.955 | 4.969 | 1,358,126 | +0.07(+1.33%) |
Jul 01, 2020 | 4.922 | 5.015 | 4.810 | 4.904 | 991,192 | +0.02(+0.38%) |
Jun 30, 2020 | 4.857 | 4.894 | 4.708 | 4.885 | 992,623 | -0.03(-0.57%) |
Jun 29, 2020 | 4.782 | 4.922 | 4.717 | 4.913 | 726,600 | +0.16(+3.33%) |
Jun 26, 2020 | 4.904 | 4.969 | 4.754 | 4.754 | 1,330,879 | -0.21(-4.32%) |
Jun 25, 2020 | 5.043 | 5.085 | 4.913 | 4.969 | 1,197,536 | -0.13(-2.56%) |
Jun 24, 2020 | 5.137 | 5.202 | 5.006 | 5.099 | 1,132,004 | -0.16(-3.01%) |
Jun 23, 2020 | 5.407 | 5.468 | 5.197 | 5.258 | 1,559,782 | -0.07(-1.23%) |
Jun 22, 2020 | 5.351 | 5.416 | 5.249 | 5.323 | 632,983 | -0.02(-0.35%) |
Jun 19, 2020 | 5.258 | 5.426 | 5.188 | 5.342 | 1,719,191 | +0.19(+3.62%) |
Jun 18, 2020 | 5.295 | 5.342 | 5.095 | 5.155 | 1,305,787 | -0.20(-3.66%) |
Jun 17, 2020 | 5.687 | 5.687 | 5.304 | 5.351 | 1,170,649 | -0.30(-5.28%) |
Jun 16, 2020 | 5.724 | 5.761 | 5.482 | 5.649 | 1,542,983 | +0.15(+2.71%) |
Jun 15, 2020 | 5.276 | 5.570 | 5.174 | 5.500 | 1,626,172 | -0.02(-0.34%) |
Jun 12, 2020 | 5.510 | 5.696 | 5.267 | 5.519 | 1,390,199 | +0.29(+5.53%) |
Jun 11, 2020 | 5.603 | 5.617 | 5.202 | 5.230 | 1,537,579 | -0.65(-11.09%) |
Jun 10, 2020 | 6.209 | 6.265 | 5.850 | 5.882 | 1,301,463 | -0.33(-5.26%) |
Jun 09, 2020 | 6.759 | 6.759 | 6.199 | 6.209 | 1,841,734 | -0.67(-9.76%) |
Jun 08, 2020 | 6.572 | 6.917 | 6.535 | 6.880 | 1,560,662 | +0.39(+6.03%) |
Jun 05, 2020 | 6.274 | 6.582 | 6.255 | 6.488 | 1,985,968 | +0.46(+7.57%) |
Jun 04, 2020 | 6.153 | 6.237 | 5.957 | 6.032 | 2,005,318 | -0.13(-2.12%) |
Jun 03, 2020 | 5.873 | 6.237 | 5.873 | 6.162 | 1,511,113 | +0.33(+5.59%) |
Jun 02, 2020 | 5.827 | 5.994 | 5.715 | 5.836 | 1,296,444 | +0.12(+2.12%) |