Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.300 | 6.300 | 6.090 | 6.100 | 6,605 | -0.20(-3.17%) |
Aug 28, 2020 | 6.370 | 6.390 | 6.030 | 6.300 | 33,100 | +0.29(+4.83%) |
Aug 27, 2020 | 5.670 | 6.090 | 5.500 | 6.010 | 20,740 | +0.15(+2.56%) |
Aug 26, 2020 | 5.610 | 6.000 | 5.437 | 5.860 | 21,778 | +0.30(+5.40%) |
Aug 25, 2020 | 5.570 | 5.760 | 5.503 | 5.560 | 8,314 | +0.01(+0.18%) |
Aug 24, 2020 | 5.795 | 5.795 | 5.510 | 5.550 | 10,033 | -0.11(-1.94%) |
Aug 21, 2020 | 6.000 | 6.033 | 5.572 | 5.660 | 15,700 | -0.47(-7.67%) |
Aug 20, 2020 | 6.180 | 6.220 | 6.000 | 6.130 | 6,649 | -0.12(-1.92%) |
Aug 19, 2020 | 6.260 | 6.260 | 5.930 | 6.250 | 5,043 | +0.11(+1.79%) |
Aug 18, 2020 | 6.150 | 6.200 | 6.000 | 6.140 | 22,197 | +0.02(+0.33%) |
Aug 17, 2020 | 5.410 | 6.160 | 5.410 | 6.120 | 29,029 | +0.05(+0.82%) |
Aug 14, 2020 | 6.140 | 6.190 | 6.035 | 6.070 | 38,300 | -0.08(-1.30%) |
Aug 13, 2020 | 6.060 | 6.175 | 6.023 | 6.150 | 15,717 | +0.09(+1.49%) |
Aug 12, 2020 | 5.920 | 6.170 | 5.743 | 6.060 | 19,650 | +0.09(+1.51%) |
Aug 11, 2020 | 6.260 | 6.260 | 5.480 | 5.970 | 42,239 | -0.24(-3.86%) |
Aug 10, 2020 | 5.010 | 6.210 | 5.010 | 6.210 | 49,200 | +0.68(+12.30%) |
Aug 07, 2020 | 5.800 | 5.860 | 5.350 | 5.530 | 10,900 | +0.26(+4.93%) |
Aug 06, 2020 | 6.310 | 6.630 | 5.270 | 5.270 | 22,720 | -1.04(-16.48%) |
Aug 05, 2020 | 5.990 | 6.750 | 5.990 | 6.310 | 74,769 | +0.32(+5.34%) |
Aug 04, 2020 | 5.490 | 6.000 | 5.260 | 5.990 | 33,067 | +0.82(+15.75%) |
Aug 03, 2020 | 4.660 | 5.175 | 4.660 | 5.175 | 27,337 | +0.58(+12.50%) |
Jul 31, 2020 | 4.730 | 4.730 | 4.540 | 4.600 | 9,900 | +0.09(+2.00%) |
Jul 30, 2020 | 4.710 | 4.750 | 4.510 | 4.510 | 11,535 | -0.18(-3.84%) |
Jul 29, 2020 | 4.590 | 4.700 | 4.550 | 4.690 | 5,568 | +0.09(+1.96%) |
Jul 28, 2020 | 4.480 | 4.600 | 4.380 | 4.600 | 34,845 | +0.15(+3.37%) |
Jul 27, 2020 | 4.400 | 4.474 | 4.400 | 4.450 | 10,731 | +0.20(+4.71%) |
Jul 24, 2020 | 4.190 | 4.340 | 4.190 | 4.250 | 10,600 | -0.04(-0.93%) |
Jul 23, 2020 | 4.480 | 4.480 | 4.290 | 4.290 | 2,494 | -0.20(-4.45%) |
Jul 22, 2020 | 4.110 | 4.500 | 4.110 | 4.490 | 13,011 | +0.05(+1.13%) |
Jul 21, 2020 | 4.220 | 4.470 | 4.210 | 4.440 | 13,926 | +0.14(+3.26%) |
Jul 20, 2020 | 4.500 | 4.500 | 4.230 | 4.300 | 3,316 | -0.13(-2.93%) |
Jul 17, 2020 | 4.420 | 4.440 | 4.180 | 4.430 | 16,600 | +0.18(+4.24%) |
Jul 16, 2020 | 4.090 | 4.450 | 4.060 | 4.250 | 8,896 | +0.10(+2.41%) |
Jul 15, 2020 | 4.310 | 4.420 | 4.030 | 4.150 | 9,644 | -0.20(-4.60%) |
Jul 14, 2020 | 4.330 | 4.350 | 4.220 | 4.350 | 2,808 | +0.11(+2.59%) |
Jul 13, 2020 | 4.240 | 4.380 | 4.110 | 4.240 | 15,623 | +0.09(+2.17%) |
Jul 10, 2020 | 3.910 | 4.150 | 3.910 | 4.150 | 17,400 | +0.23(+5.86%) |
Jul 09, 2020 | 4.000 | 4.075 | 3.860 | 3.920 | 11,436 | -0.12(-2.97%) |
Jul 08, 2020 | 3.890 | 4.080 | 3.890 | 4.040 | 16,997 | +0.03(+0.75%) |
Jul 07, 2020 | 3.810 | 4.090 | 3.810 | 4.010 | 26,269 | +0.01(+0.25%) |
Jul 06, 2020 | 4.000 | 4.150 | 3.975 | 4.000 | 16,855 | +0.00(+0.00%) |
Jul 02, 2020 | 4.100 | 4.280 | 4.000 | 4.000 | 35,700 | -0.11(-2.68%) |
Jul 01, 2020 | 4.280 | 4.280 | 4.010 | 4.110 | 16,187 | -0.01(-0.24%) |
Jun 30, 2020 | 4.000 | 4.180 | 4.000 | 4.120 | 7,040 | +0.11(+2.74%) |
Jun 29, 2020 | 3.930 | 4.290 | 3.930 | 4.010 | 16,685 | +0.01(+0.25%) |
Jun 26, 2020 | 4.590 | 4.590 | 3.900 | 4.000 | 45,100 | -0.40(-9.09%) |
Jun 25, 2020 | 4.230 | 4.490 | 4.154 | 4.400 | 35,707 | +0.13(+3.04%) |
Jun 24, 2020 | 4.240 | 4.380 | 3.970 | 4.270 | 32,865 | -0.03(-0.70%) |
Jun 23, 2020 | 4.590 | 4.590 | 4.270 | 4.300 | 24,391 | -0.19(-4.23%) |
Jun 22, 2020 | 4.300 | 4.490 | 4.300 | 4.490 | 12,957 | +0.03(+0.67%) |
Jun 19, 2020 | 4.650 | 4.650 | 4.300 | 4.460 | 18,100 | -0.11(-2.41%) |
Jun 18, 2020 | 4.401 | 4.680 | 4.360 | 4.570 | 14,570 | +0.11(+2.47%) |
Jun 17, 2020 | 4.230 | 4.460 | 4.230 | 4.460 | 20,509 | +0.11(+2.53%) |
Jun 16, 2020 | 4.680 | 4.760 | 4.210 | 4.350 | 19,449 | -0.20(-4.40%) |
Jun 15, 2020 | 4.620 | 4.830 | 4.400 | 4.550 | 22,033 | +0.15(+3.41%) |
Jun 12, 2020 | 4.400 | 4.410 | 4.210 | 4.400 | 11,100 | -0.03(-0.68%) |
Jun 11, 2020 | 4.270 | 4.520 | 4.270 | 4.430 | 19,266 | -0.15(-3.17%) |
Jun 10, 2020 | 4.700 | 4.700 | 4.400 | 4.575 | 20,341 | -0.03(-0.75%) |
Jun 09, 2020 | 4.990 | 5.185 | 4.435 | 4.610 | 68,584 | -0.48(-9.44%) |
Jun 08, 2020 | 5.230 | 5.288 | 5.010 | 5.090 | 49,316 | +0.00(+0.00%) |
Jun 05, 2020 | 4.590 | 5.350 | 4.390 | 5.090 | 115,000 | +0.72(+16.48%) |
Jun 04, 2020 | 4.530 | 4.530 | 4.230 | 4.370 | 44,415 | -0.16(-3.53%) |
Jun 03, 2020 | 4.500 | 4.650 | 4.150 | 4.530 | 51,669 | +0.14(+3.19%) |
Jun 02, 2020 | 4.740 | 4.740 | 4.380 | 4.390 | 55,807 | -0.32(-6.79%) |