Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.029 | 6.055 | 5.952 | 6.003 | 425,762 | -0.07(-1.13%) |
Aug 28, 2020 | 5.943 | 6.080 | 5.943 | 6.072 | 528,975 | +0.18(+3.05%) |
Aug 27, 2020 | 5.952 | 5.952 | 5.781 | 5.892 | 574,915 | -0.07(-1.15%) |
Aug 26, 2020 | 5.892 | 5.986 | 5.888 | 5.960 | 565,713 | +0.02(+0.29%) |
Aug 25, 2020 | 5.918 | 5.969 | 5.866 | 5.943 | 438,046 | +0.03(+0.58%) |
Aug 24, 2020 | 5.858 | 5.918 | 5.858 | 5.909 | 605,321 | +0.03(+0.44%) |
Aug 21, 2020 | 5.918 | 5.943 | 5.849 | 5.883 | 941,063 | -0.07(-1.15%) |
Aug 20, 2020 | 5.798 | 5.965 | 5.759 | 5.952 | 530,109 | +0.12(+2.06%) |
Aug 19, 2020 | 5.823 | 5.883 | 5.763 | 5.832 | 607,137 | +0.06(+1.04%) |
Aug 18, 2020 | 5.746 | 5.781 | 5.703 | 5.772 | 421,405 | -0.01(-0.15%) |
Aug 17, 2020 | 5.789 | 5.815 | 5.746 | 5.781 | 847,572 | +0.21(+3.69%) |
Aug 14, 2020 | 5.592 | 5.601 | 5.549 | 5.575 | 245,103 | -0.09(-1.51%) |
Aug 13, 2020 | 5.643 | 5.678 | 5.618 | 5.661 | 428,092 | +0.02(+0.30%) |
Aug 12, 2020 | 5.703 | 5.721 | 5.609 | 5.643 | 346,691 | -0.09(-1.49%) |
Aug 11, 2020 | 5.695 | 5.763 | 5.695 | 5.729 | 744,937 | +0.05(+0.91%) |
Aug 10, 2020 | 5.635 | 5.686 | 5.609 | 5.678 | 484,952 | +0.10(+1.84%) |
Aug 07, 2020 | 5.575 | 5.592 | 5.498 | 5.575 | 536,566 | -0.04(-0.76%) |
Aug 06, 2020 | 5.652 | 5.678 | 5.609 | 5.618 | 716,345 | +0.06(+1.08%) |
Aug 05, 2020 | 5.532 | 5.592 | 5.532 | 5.558 | 1,029,793 | +0.12(+2.20%) |
Aug 04, 2020 | 5.387 | 5.438 | 5.361 | 5.438 | 670,699 | +0.11(+2.09%) |
Aug 03, 2020 | 5.224 | 5.335 | 5.220 | 5.327 | 610,911 | +0.17(+3.32%) |
Jul 31, 2020 | 5.138 | 5.172 | 5.095 | 5.155 | 671,787 | +0.11(+2.21%) |
Jul 30, 2020 | 4.976 | 5.044 | 4.907 | 5.044 | 923,909 | +0.03(+0.51%) |
Jul 29, 2020 | 5.044 | 5.044 | 4.941 | 5.018 | 489,397 | +0.00(+0.00%) |
Jul 28, 2020 | 5.053 | 5.070 | 5.001 | 5.018 | 275,490 | -0.02(-0.34%) |
Jul 27, 2020 | 5.018 | 5.095 | 4.993 | 5.035 | 425,190 | -0.06(-1.18%) |
Jul 24, 2020 | 5.104 | 5.121 | 5.048 | 5.095 | 333,850 | -0.06(-1.16%) |
Jul 23, 2020 | 5.155 | 5.224 | 5.113 | 5.155 | 630,838 | +0.00(+0.00%) |
Jul 22, 2020 | 5.095 | 5.155 | 5.095 | 5.155 | 547,362 | +0.10(+2.03%) |
Jul 21, 2020 | 5.053 | 5.117 | 5.035 | 5.053 | 1,042,745 | +0.09(+1.72%) |
Jul 20, 2020 | 4.898 | 5.010 | 4.898 | 4.967 | 523,505 | +0.02(+0.35%) |
Jul 17, 2020 | 5.027 | 5.027 | 4.924 | 4.950 | 787,742 | -0.03(-0.52%) |
Jul 16, 2020 | 4.958 | 4.993 | 4.941 | 4.976 | 454,119 | +0.00(+0.00%) |
Jul 15, 2020 | 5.044 | 5.044 | 4.941 | 4.976 | 625,769 | -0.01(-0.17%) |
Jul 14, 2020 | 4.967 | 5.010 | 4.916 | 4.984 | 794,923 | -0.11(-2.18%) |
Jul 13, 2020 | 5.095 | 5.198 | 5.087 | 5.095 | 574,843 | +0.02(+0.34%) |
Jul 10, 2020 | 5.078 | 5.130 | 5.018 | 5.078 | 511,927 | -0.03(-0.67%) |
Jul 09, 2020 | 5.155 | 5.172 | 5.035 | 5.113 | 563,557 | +0.01(+0.17%) |
Jul 08, 2020 | 5.061 | 5.147 | 5.044 | 5.104 | 640,459 | +0.09(+1.88%) |
Jul 07, 2020 | 4.984 | 5.087 | 4.967 | 5.010 | 816,363 | -0.10(-2.01%) |
Jul 06, 2020 | 4.967 | 5.147 | 4.967 | 5.113 | 1,057,629 | +0.27(+5.66%) |
Jul 02, 2020 | 4.881 | 4.924 | 4.830 | 4.838 | 522,553 | -0.05(-1.05%) |
Jul 01, 2020 | 4.838 | 4.946 | 4.813 | 4.890 | 790,189 | +0.09(+1.78%) |
Jun 30, 2020 | 4.838 | 4.864 | 4.757 | 4.804 | 737,492 | -0.11(-2.26%) |
Jun 29, 2020 | 4.924 | 4.976 | 4.856 | 4.916 | 663,229 | -0.03(-0.52%) |
Jun 26, 2020 | 5.001 | 5.001 | 4.898 | 4.941 | 768,708 | -0.20(-3.83%) |
Jun 25, 2020 | 4.967 | 5.138 | 4.950 | 5.138 | 729,085 | +0.24(+4.90%) |
Jun 24, 2020 | 4.916 | 4.983 | 4.814 | 4.898 | 868,147 | -0.07(-1.38%) |
Jun 23, 2020 | 5.035 | 5.044 | 4.924 | 4.967 | 548,878 | +0.03(+0.52%) |
Jun 22, 2020 | 4.924 | 4.958 | 4.853 | 4.941 | 924,492 | +0.28(+6.07%) |
Jun 19, 2020 | 4.770 | 4.796 | 4.607 | 4.659 | 1,483,000 | -0.18(-3.72%) |
Jun 18, 2020 | 4.744 | 4.847 | 4.719 | 4.838 | 954,475 | +0.30(+6.60%) |
Jun 17, 2020 | 4.573 | 4.624 | 4.522 | 4.539 | 455,744 | -0.09(-2.03%) |
Jun 16, 2020 | 4.779 | 4.779 | 4.573 | 4.633 | 1,029,906 | -0.09(-1.81%) |
Jun 15, 2020 | 4.530 | 4.753 | 4.505 | 4.719 | 990,505 | +0.09(+2.04%) |
Jun 12, 2020 | 4.624 | 4.684 | 4.530 | 4.624 | 938,961 | +0.30(+6.93%) |
Jun 11, 2020 | 4.419 | 4.445 | 4.265 | 4.325 | 1,378,800 | -0.42(-8.84%) |
Jun 10, 2020 | 4.770 | 4.826 | 4.684 | 4.744 | 882,879 | +0.02(+0.36%) |
Jun 09, 2020 | 4.761 | 4.779 | 4.632 | 4.727 | 792,795 | -0.09(-1.78%) |
Jun 08, 2020 | 4.881 | 4.881 | 4.719 | 4.813 | 630,667 | -0.03(-0.53%) |
Jun 05, 2020 | 4.881 | 4.958 | 4.821 | 4.838 | 693,156 | +0.09(+1.80%) |
Jun 04, 2020 | 4.719 | 4.809 | 4.667 | 4.753 | 1,216,906 | +0.18(+3.93%) |
Jun 03, 2020 | 4.522 | 4.616 | 4.479 | 4.573 | 3,194,212 | +0.10(+2.30%) |
Jun 02, 2020 | 4.410 | 4.522 | 4.393 | 4.470 | 676,864 | +0.15(+3.57%) |