Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.296 | 5.303 | 5.296 | 5.303 | 62,533 | -0.27(-4.78%) |
Aug 28, 2020 | 5.281 | 5.569 | 4.966 | 5.569 | 7,706 | +0.38(+7.39%) |
Aug 27, 2020 | 5.186 | 5.186 | 5.186 | 5.186 | 533 | -0.25(-4.68%) |
Aug 26, 2020 | 5.516 | 5.516 | 5.440 | 5.440 | 1,810 | -0.06(-1.13%) |
Aug 25, 2020 | 5.502 | 5.502 | 52 | +0.00(+0.00%) | ||
Aug 24, 2020 | 5.811 | 5.811 | 5.309 | 5.502 | 3,904 | -0.09(-1.66%) |
Aug 21, 2020 | 5.715 | 5.715 | 5.595 | 5.595 | 1,308 | +0.06(+0.99%) |
Aug 20, 2020 | 5.587 | 5.587 | 5.540 | 5.540 | 658 | +0.01(+0.26%) |
Aug 19, 2020 | 5.525 | 5.525 | 5.525 | 5.525 | 4,684 | +0.04(+0.79%) |
Aug 18, 2020 | 5.429 | 5.482 | 5.373 | 5.482 | 7,872 | +0.05(+0.91%) |
Aug 17, 2020 | 5.433 | 5.433 | 5.388 | 5.433 | 5,816 | -0.05(-0.99%) |
Aug 14, 2020 | 5.488 | 5.488 | 5.488 | 5.488 | 145 | +0.00(+0.00%) |
Aug 13, 2020 | 5.516 | 5.536 | 5.480 | 5.488 | 16,951 | +0.21(+4.03%) |
Aug 12, 2020 | 5.275 | 5.301 | 5.275 | 5.275 | 1,302 | -0.09(-1.67%) |
Aug 11, 2020 | 5.364 | 5.364 | 5.364 | 5.364 | 218 | +0.00(+0.00%) |
Aug 10, 2020 | 5.378 | 5.468 | 5.220 | 5.364 | 11,196 | -0.01(-0.26%) |
Aug 07, 2020 | 5.447 | 5.468 | 5.227 | 5.378 | 10,323 | +0.08(+1.56%) |
Aug 06, 2020 | 5.736 | 5.798 | 5.261 | 5.296 | 7,501 | -0.31(-5.52%) |
Aug 05, 2020 | 5.605 | 5.605 | 5.605 | 5.605 | 463 | +0.00(+0.00%) |
Aug 04, 2020 | 6.052 | 6.052 | 5.605 | 5.605 | 5,058 | -0.20(-3.44%) |
Aug 03, 2020 | 5.557 | 5.825 | 5.557 | 5.805 | 1,567 | +0.06(+1.00%) |
Jul 31, 2020 | 5.747 | 5.747 | 5.747 | 5.747 | 145 | +0.00(+0.00%) |
Jul 30, 2020 | 5.747 | 5.747 | 5.747 | 5.747 | 8 | +0.00(+0.00%) |
Jul 29, 2020 | 5.747 | 5.747 | 5.747 | 5.747 | 234 | +0.00(+0.00%) |
Jul 28, 2020 | 5.747 | 5.747 | 165 | +0.00(+0.00%) | ||
Jul 27, 2020 | 6.025 | 6.025 | 5.667 | 5.747 | 8,779 | +0.00(+0.08%) |
Jul 24, 2020 | 5.626 | 5.743 | 5.213 | 5.743 | 17,157 | +0.14(+2.45%) |
Jul 23, 2020 | 5.763 | 5.763 | 5.605 | 5.605 | 1,551 | -0.14(-2.40%) |
Jul 22, 2020 | 5.743 | 5.743 | 71 | +0.00(+0.00%) | ||
Jul 21, 2020 | 5.419 | 5.770 | 5.316 | 5.743 | 8,319 | +0.32(+5.96%) |
Jul 20, 2020 | 5.344 | 5.461 | 4.993 | 5.419 | 17,737 | +0.07(+1.29%) |
Jul 17, 2020 | 5.344 | 5.351 | 5.344 | 5.351 | 1,890 | -0.15(-2.75%) |
Jul 16, 2020 | 5.557 | 5.557 | 5.502 | 5.502 | 2,918 | -0.05(-0.87%) |
Jul 15, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 1,909 | +0.01(+0.11%) |
Jul 14, 2020 | 5.544 | 5.544 | 5.544 | 5.544 | 79 | +0.00(+0.00%) |
Jul 13, 2020 | 5.550 | 5.550 | 5.544 | 5.544 | 1,074 | +0.01(+0.14%) |
Jul 10, 2020 | 5.536 | 5.536 | 5.536 | 5.536 | 145 | +0.03(+0.58%) |
Jul 09, 2020 | 5.708 | 5.708 | 5.505 | 5.505 | 338 | -0.03(-0.57%) |
Jul 08, 2020 | 5.536 | 5.536 | 241 | +0.00(+0.00%) | ||
Jul 07, 2020 | 5.536 | 5.536 | 5.536 | 5.536 | 47 | +0.00(+0.00%) |
Jul 06, 2020 | 5.708 | 5.708 | 5.509 | 5.536 | 818 | -0.18(-3.13%) |
Jul 02, 2020 | 5.777 | 5.877 | 5.640 | 5.715 | 2,035 | -0.10(-1.66%) |
Jul 01, 2020 | 5.811 | 5.811 | 5.811 | 5.811 | 2 | +0.00(+0.00%) |
Jun 30, 2020 | 5.811 | 5.811 | 5.811 | 5.811 | 103 | +0.00(+0.00%) |
Jun 29, 2020 | 5.330 | 5.811 | 5.330 | 5.811 | 987 | +0.41(+7.64%) |
Jun 26, 2020 | 5.578 | 5.983 | 5.089 | 5.399 | 9,887 | -0.18(-3.21%) |
Jun 25, 2020 | 5.447 | 5.578 | 5.433 | 5.578 | 2,500 | +0.01(+0.25%) |
Jun 24, 2020 | 5.550 | 5.564 | 5.536 | 5.564 | 19,680 | +0.06(+1.13%) |
Jun 23, 2020 | 5.502 | 5.502 | 5.502 | 5.502 | 443 | +0.00(+0.00%) |
Jun 22, 2020 | 5.268 | 5.502 | 5.268 | 5.502 | 7,749 | +0.00(+0.00%) |
Jun 19, 2020 | 5.206 | 5.502 | 5.172 | 5.502 | 13,086 | +0.00(+0.00%) |
Jun 18, 2020 | 4.952 | 5.502 | 4.952 | 5.502 | 9,507 | +0.53(+10.65%) |
Jun 17, 2020 | 4.862 | 4.986 | 4.862 | 4.972 | 6,771 | +0.23(+4.78%) |
Jun 16, 2020 | 4.959 | 4.959 | 4.745 | 4.745 | 2,034 | -0.16(-3.24%) |
Jun 15, 2020 | 4.904 | 4.904 | 17 | +0.00(+0.00%) | ||
Jun 12, 2020 | 4.904 | 4.904 | 4.904 | 4.904 | 436 | +0.12(+2.60%) |
Jun 11, 2020 | 4.890 | 4.890 | 4.127 | 4.780 | 34,216 | -0.21(-4.27%) |
Jun 10, 2020 | 4.993 | 4.993 | 4.993 | 4.993 | 283 | +0.00(+0.00%) |
Jun 09, 2020 | 5.172 | 5.172 | 4.952 | 4.993 | 770 | -0.20(-3.84%) |
Jun 08, 2020 | 5.007 | 5.192 | 4.979 | 5.192 | 5,321 | +0.48(+10.22%) |
Jun 05, 2020 | 4.711 | 4.711 | 4.711 | 4.711 | 145 | +0.00(+0.00%) |
Jun 04, 2020 | 4.814 | 4.814 | 4.643 | 4.711 | 2,591 | -0.10(-2.14%) |
Jun 03, 2020 | 4.883 | 4.883 | 4.814 | 4.814 | 44,391 | -0.17(-3.45%) |
Jun 02, 2020 | 4.752 | 4.986 | 4.672 | 4.986 | 37,630 | +0.30(+6.46%) |