Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.553 | 6.553 | 6.303 | 6.380 | 476,515 | -0.17(-2.64%) |
Aug 28, 2020 | 6.444 | 6.617 | 6.348 | 6.553 | 359,683 | +0.18(+2.81%) |
Aug 27, 2020 | 6.342 | 6.476 | 6.329 | 6.374 | 402,772 | +0.07(+1.12%) |
Aug 26, 2020 | 6.374 | 6.374 | 6.220 | 6.303 | 350,429 | -0.11(-1.70%) |
Aug 25, 2020 | 6.361 | 6.418 | 6.188 | 6.412 | 479,047 | +0.04(+0.70%) |
Aug 24, 2020 | 6.194 | 6.425 | 6.095 | 6.367 | 358,990 | +0.22(+3.54%) |
Aug 21, 2020 | 6.278 | 6.335 | 6.117 | 6.149 | 371,548 | -0.17(-2.74%) |
Aug 20, 2020 | 6.245 | 6.418 | 6.245 | 6.322 | 255,879 | -0.01(-0.20%) |
Aug 19, 2020 | 6.252 | 6.367 | 6.156 | 6.335 | 379,514 | +0.10(+1.54%) |
Aug 18, 2020 | 6.271 | 6.329 | 6.201 | 6.239 | 253,556 | -0.06(-1.02%) |
Aug 17, 2020 | 6.399 | 6.444 | 6.226 | 6.303 | 276,091 | -0.05(-0.81%) |
Aug 14, 2020 | 6.181 | 6.386 | 6.111 | 6.354 | 251,497 | +0.17(+2.80%) |
Aug 13, 2020 | 6.303 | 6.450 | 6.156 | 6.181 | 298,849 | -0.12(-1.93%) |
Aug 12, 2020 | 6.450 | 6.519 | 6.194 | 6.303 | 391,466 | -0.12(-1.80%) |
Aug 11, 2020 | 6.591 | 6.720 | 6.380 | 6.418 | 481,111 | -0.01(-0.20%) |
Aug 10, 2020 | 6.297 | 6.566 | 6.290 | 6.431 | 507,990 | +0.19(+3.08%) |
Aug 07, 2020 | 5.996 | 6.245 | 5.919 | 6.239 | 392,935 | +0.26(+4.39%) |
Aug 06, 2020 | 5.925 | 6.213 | 5.855 | 5.976 | 567,628 | +0.09(+1.52%) |
Aug 05, 2020 | 5.823 | 5.919 | 5.733 | 5.887 | 532,150 | +0.11(+1.88%) |
Aug 04, 2020 | 5.701 | 5.816 | 5.624 | 5.778 | 416,767 | +0.03(+0.56%) |
Aug 03, 2020 | 5.816 | 5.816 | 5.606 | 5.746 | 545,938 | -0.10(-1.75%) |
Jul 31, 2020 | 5.912 | 5.996 | 5.701 | 5.848 | 541,398 | -0.03(-0.54%) |
Jul 30, 2020 | 5.733 | 5.887 | 5.650 | 5.880 | 569,764 | +0.02(+0.33%) |
Jul 29, 2020 | 5.739 | 5.903 | 5.701 | 5.861 | 485,324 | +0.11(+1.89%) |
Jul 28, 2020 | 5.605 | 5.810 | 5.605 | 5.752 | 436,029 | +0.10(+1.70%) |
Jul 27, 2020 | 5.688 | 5.727 | 5.592 | 5.656 | 346,197 | +0.09(+1.61%) |
Jul 24, 2020 | 5.733 | 5.778 | 5.528 | 5.566 | 566,845 | -0.15(-2.58%) |
Jul 23, 2020 | 5.765 | 5.893 | 5.701 | 5.714 | 589,467 | -0.05(-0.89%) |
Jul 22, 2020 | 5.579 | 5.816 | 5.547 | 5.765 | 500,808 | +0.13(+2.27%) |
Jul 21, 2020 | 5.573 | 5.695 | 5.534 | 5.637 | 430,635 | +0.14(+2.56%) |
Jul 20, 2020 | 5.534 | 5.579 | 5.426 | 5.496 | 396,654 | -0.08(-1.38%) |
Jul 17, 2020 | 5.631 | 5.669 | 5.522 | 5.573 | 213,874 | -0.06(-1.02%) |
Jul 16, 2020 | 5.688 | 5.762 | 5.554 | 5.631 | 310,679 | -0.13(-2.33%) |
Jul 15, 2020 | 5.611 | 5.797 | 5.592 | 5.765 | 760,268 | +0.38(+7.14%) |
Jul 14, 2020 | 5.304 | 5.544 | 5.195 | 5.381 | 469,640 | +0.08(+1.45%) |
Jul 13, 2020 | 5.394 | 5.470 | 5.285 | 5.304 | 566,558 | -0.04(-0.84%) |
Jul 10, 2020 | 5.099 | 5.362 | 5.054 | 5.349 | 597,911 | +0.21(+4.11%) |
Jul 09, 2020 | 5.285 | 5.285 | 5.009 | 5.137 | 783,973 | -0.19(-3.49%) |
Jul 08, 2020 | 5.323 | 5.387 | 5.176 | 5.323 | 455,730 | -0.01(-0.24%) |
Jul 07, 2020 | 5.458 | 5.490 | 5.329 | 5.336 | 619,725 | -0.15(-2.69%) |
Jul 06, 2020 | 5.566 | 5.656 | 5.400 | 5.483 | 600,999 | +0.03(+0.59%) |
Jul 02, 2020 | 5.714 | 5.784 | 5.419 | 5.451 | 559,351 | -0.15(-2.63%) |
Jul 01, 2020 | 5.823 | 5.970 | 5.528 | 5.599 | 1,132,796 | -0.24(-4.17%) |
Jun 30, 2020 | 5.893 | 5.951 | 5.720 | 5.842 | 1,496,512 | +0.09(+1.56%) |
Jun 29, 2020 | 5.695 | 5.791 | 5.509 | 5.752 | 995,650 | +0.11(+1.93%) |
Jun 26, 2020 | 5.680 | 5.696 | 5.452 | 5.643 | 1,190,570 | -0.10(-1.72%) |
Jun 25, 2020 | 5.415 | 5.755 | 5.403 | 5.742 | 700,604 | +0.30(+5.44%) |
Jun 24, 2020 | 5.705 | 5.724 | 5.285 | 5.446 | 1,588,474 | -0.41(-7.06%) |
Jun 23, 2020 | 5.742 | 5.897 | 5.680 | 5.859 | 769,986 | +0.23(+4.17%) |
Jun 22, 2020 | 5.631 | 5.662 | 5.433 | 5.625 | 702,472 | -0.01(-0.11%) |
Jun 19, 2020 | 5.736 | 5.884 | 5.557 | 5.631 | 1,224,743 | +0.03(+0.55%) |
Jun 18, 2020 | 5.489 | 5.650 | 5.483 | 5.600 | 409,042 | -0.01(-0.11%) |
Jun 17, 2020 | 5.724 | 5.749 | 5.545 | 5.606 | 574,168 | -0.12(-2.05%) |
Jun 16, 2020 | 6.174 | 6.174 | 5.501 | 5.724 | 700,047 | +0.11(+1.98%) |
Jun 15, 2020 | 5.205 | 5.693 | 5.186 | 5.612 | 979,897 | +0.06(+1.00%) |
Jun 12, 2020 | 5.526 | 5.640 | 5.211 | 5.557 | 770,931 | +0.40(+7.66%) |
Jun 11, 2020 | 5.254 | 5.557 | 5.057 | 5.162 | 1,075,084 | -0.71(-12.09%) |
Jun 10, 2020 | 6.156 | 6.292 | 5.711 | 5.872 | 956,260 | -0.30(-4.90%) |
Jun 09, 2020 | 6.483 | 6.656 | 6.113 | 6.174 | 1,447,015 | -0.62(-9.17%) |
Jun 08, 2020 | 6.884 | 7.076 | 6.650 | 6.798 | 1,518,773 | +0.54(+8.58%) |
Jun 05, 2020 | 6.329 | 6.958 | 6.143 | 6.261 | 1,627,539 | +0.28(+4.64%) |
Jun 04, 2020 | 5.711 | 6.100 | 5.625 | 5.983 | 1,490,465 | +0.33(+5.79%) |
Jun 03, 2020 | 5.495 | 5.958 | 5.458 | 5.656 | 1,629,315 | +0.42(+8.02%) |
Jun 02, 2020 | 5.137 | 5.458 | 5.001 | 5.236 | 1,471,024 | +0.28(+5.74%) |