Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.361 | 5.361 | 5.186 | 5.258 | 105,476 | -0.12(-2.28%) |
Aug 28, 2020 | 5.490 | 5.548 | 5.248 | 5.380 | 89,644 | -0.06(-1.19%) |
Aug 27, 2020 | 5.264 | 5.451 | 5.238 | 5.445 | 92,285 | +0.18(+3.44%) |
Aug 26, 2020 | 5.464 | 5.464 | 5.200 | 5.264 | 138,030 | -0.25(-4.45%) |
Aug 25, 2020 | 5.555 | 5.613 | 5.438 | 5.509 | 135,748 | -0.03(-0.58%) |
Aug 24, 2020 | 5.471 | 5.632 | 5.425 | 5.542 | 70,586 | +0.10(+1.78%) |
Aug 21, 2020 | 5.613 | 5.613 | 5.193 | 5.445 | 258,249 | -0.12(-2.09%) |
Aug 20, 2020 | 5.542 | 5.593 | 5.516 | 5.561 | 59,674 | -0.05(-0.92%) |
Aug 19, 2020 | 5.593 | 5.671 | 5.496 | 5.613 | 104,083 | -0.02(-0.34%) |
Aug 18, 2020 | 5.626 | 5.768 | 5.568 | 5.632 | 47,771 | -0.05(-0.91%) |
Aug 17, 2020 | 5.768 | 5.774 | 5.606 | 5.684 | 53,467 | -0.08(-1.46%) |
Aug 14, 2020 | 5.761 | 5.813 | 5.708 | 5.768 | 51,402 | -0.01(-0.22%) |
Aug 13, 2020 | 5.690 | 5.826 | 5.593 | 5.781 | 99,296 | +0.10(+1.82%) |
Aug 12, 2020 | 5.697 | 5.766 | 5.619 | 5.677 | 72,675 | +0.07(+1.27%) |
Aug 11, 2020 | 5.813 | 6.007 | 5.606 | 5.606 | 162,073 | -0.21(-3.66%) |
Aug 10, 2020 | 5.755 | 5.903 | 5.496 | 5.819 | 219,698 | +0.17(+2.97%) |
Aug 07, 2020 | 5.561 | 5.752 | 5.419 | 5.652 | 146,310 | -0.03(-0.45%) |
Aug 06, 2020 | 5.716 | 5.774 | 5.561 | 5.677 | 148,431 | -0.14(-2.33%) |
Aug 05, 2020 | 5.768 | 5.903 | 5.768 | 5.813 | 102,809 | +0.08(+1.35%) |
Aug 04, 2020 | 5.626 | 5.787 | 5.542 | 5.735 | 74,632 | +0.03(+0.57%) |
Aug 03, 2020 | 5.671 | 5.748 | 5.574 | 5.703 | 81,904 | +0.06(+1.15%) |
Jul 31, 2020 | 5.613 | 5.645 | 5.438 | 5.639 | 68,433 | -0.04(-0.68%) |
Jul 30, 2020 | 5.722 | 5.815 | 5.550 | 5.677 | 67,388 | -0.14(-2.41%) |
Jul 29, 2020 | 5.455 | 5.881 | 5.410 | 5.817 | 114,323 | +0.32(+5.91%) |
Jul 28, 2020 | 5.486 | 5.569 | 5.391 | 5.493 | 159,291 | -0.08(-1.37%) |
Jul 27, 2020 | 5.601 | 5.709 | 5.410 | 5.569 | 164,134 | -0.07(-1.24%) |
Jul 24, 2020 | 5.480 | 5.671 | 5.480 | 5.639 | 59,861 | +0.04(+0.80%) |
Jul 23, 2020 | 5.563 | 5.684 | 5.480 | 5.595 | 85,609 | -0.04(-0.79%) |
Jul 22, 2020 | 5.677 | 5.677 | 5.435 | 5.639 | 87,524 | -0.03(-0.56%) |
Jul 21, 2020 | 5.518 | 5.964 | 5.518 | 5.671 | 145,396 | +0.23(+4.21%) |
Jul 20, 2020 | 5.531 | 5.563 | 5.327 | 5.442 | 119,770 | -0.02(-0.35%) |
Jul 17, 2020 | 5.435 | 5.505 | 5.346 | 5.461 | 62,060 | -0.02(-0.35%) |
Jul 16, 2020 | 5.423 | 5.652 | 5.359 | 5.480 | 67,699 | +0.04(+0.82%) |
Jul 15, 2020 | 5.334 | 5.544 | 5.276 | 5.435 | 131,290 | +0.17(+3.14%) |
Jul 14, 2020 | 5.340 | 5.486 | 5.238 | 5.270 | 144,078 | -0.10(-1.78%) |
Jul 13, 2020 | 5.525 | 5.525 | 5.295 | 5.365 | 138,128 | -0.01(-0.12%) |
Jul 10, 2020 | 5.111 | 5.432 | 5.111 | 5.372 | 83,271 | +0.17(+3.18%) |
Jul 09, 2020 | 5.219 | 5.264 | 5.098 | 5.206 | 93,441 | -0.06(-1.21%) |
Jul 08, 2020 | 5.276 | 5.404 | 5.162 | 5.270 | 189,679 | -0.03(-0.48%) |
Jul 07, 2020 | 5.505 | 5.531 | 5.270 | 5.295 | 229,803 | -0.06(-1.07%) |
Jul 06, 2020 | 5.486 | 5.486 | 5.155 | 5.353 | 108,309 | +0.01(+0.24%) |
Jul 02, 2020 | 5.423 | 5.512 | 5.276 | 5.340 | 72,744 | +0.09(+1.70%) |
Jul 01, 2020 | 5.474 | 5.601 | 5.238 | 5.251 | 119,122 | -0.22(-4.07%) |
Jun 30, 2020 | 5.219 | 5.515 | 5.213 | 5.474 | 128,721 | +0.22(+4.24%) |
Jun 29, 2020 | 5.315 | 5.410 | 5.162 | 5.251 | 56,238 | -0.06(-1.20%) |
Jun 26, 2020 | 5.066 | 5.455 | 5.035 | 5.315 | 130,091 | +0.12(+2.33%) |
Jun 25, 2020 | 5.130 | 5.295 | 5.047 | 5.194 | 134,296 | -0.01(-0.12%) |
Jun 24, 2020 | 5.582 | 5.582 | 5.028 | 5.200 | 204,137 | -0.41(-7.26%) |
Jun 23, 2020 | 5.499 | 5.649 | 5.410 | 5.607 | 123,871 | +0.21(+3.89%) |
Jun 22, 2020 | 5.327 | 5.493 | 5.124 | 5.397 | 223,022 | -0.05(-0.93%) |
Jun 19, 2020 | 5.550 | 5.728 | 5.372 | 5.448 | 323,658 | +0.05(+0.94%) |
Jun 18, 2020 | 5.251 | 5.474 | 5.225 | 5.397 | 231,755 | +0.06(+1.07%) |
Jun 17, 2020 | 5.550 | 5.715 | 5.238 | 5.340 | 268,091 | -0.27(-4.77%) |
Jun 16, 2020 | 6.231 | 6.231 | 5.544 | 5.607 | 438,387 | -0.07(-1.23%) |
Jun 15, 2020 | 5.397 | 5.690 | 5.225 | 5.677 | 446,592 | -0.01(-0.22%) |
Jun 12, 2020 | 5.595 | 5.690 | 5.429 | 5.690 | 358,695 | +0.34(+6.43%) |
Jun 11, 2020 | 5.563 | 5.620 | 5.200 | 5.346 | 357,161 | -0.57(-9.58%) |
Jun 10, 2020 | 6.397 | 6.397 | 5.779 | 5.913 | 431,540 | -0.60(-9.19%) |
Jun 09, 2020 | 6.517 | 6.562 | 6.193 | 6.511 | 434,310 | -0.13(-2.01%) |
Jun 08, 2020 | 6.358 | 6.845 | 6.060 | 6.645 | 496,174 | +0.59(+9.78%) |
Jun 05, 2020 | 5.824 | 6.320 | 5.512 | 6.053 | 862,722 | +0.63(+11.62%) |
Jun 04, 2020 | 5.639 | 5.690 | 5.283 | 5.423 | 416,451 | -0.18(-3.29%) |
Jun 03, 2020 | 4.894 | 5.665 | 4.894 | 5.607 | 435,820 | +0.83(+17.47%) |
Jun 02, 2020 | 4.423 | 4.837 | 4.423 | 4.774 | 339,742 | +0.35(+7.91%) |