Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.670 | 5.700 | 5.650 | 5.700 | 5,781 | +0.08(+1.42%) |
Aug 28, 2020 | 5.630 | 5.760 | 5.500 | 5.620 | 35,800 | +0.26(+4.85%) |
Aug 27, 2020 | 5.465 | 5.495 | 5.360 | 5.360 | 6,052 | -0.20(-3.60%) |
Aug 26, 2020 | 5.630 | 5.730 | 5.540 | 5.560 | 6,376 | -0.21(-3.64%) |
Aug 25, 2020 | 5.683 | 5.800 | 5.683 | 5.770 | 21,355 | +0.28(+5.10%) |
Aug 24, 2020 | 5.340 | 5.570 | 5.340 | 5.490 | 169,323 | +0.32(+6.19%) |
Aug 21, 2020 | 5.340 | 5.340 | 5.170 | 5.170 | 5,500 | -0.16(-3.00%) |
Aug 20, 2020 | 5.300 | 5.375 | 5.160 | 5.330 | 14,105 | +0.33(+6.60%) |
Aug 19, 2020 | 5.030 | 5.135 | 4.910 | 5.000 | 7,122 | -0.25(-4.76%) |
Aug 18, 2020 | 5.335 | 5.335 | 5.220 | 5.250 | 222,935 | -0.05(-0.94%) |
Aug 17, 2020 | 5.277 | 5.360 | 5.240 | 5.300 | 785,407 | +0.13(+2.51%) |
Aug 14, 2020 | 5.550 | 5.550 | 5.150 | 5.170 | 1,373,700 | -0.10(-1.90%) |
Aug 13, 2020 | 5.430 | 5.600 | 5.230 | 5.270 | 294,165 | -0.02(-0.38%) |
Aug 12, 2020 | 5.200 | 5.450 | 5.200 | 5.290 | 11,727 | +0.35(+7.09%) |
Aug 11, 2020 | 5.040 | 5.090 | 4.940 | 4.940 | 4,188 | -0.02(-0.40%) |
Aug 10, 2020 | 5.000 | 5.081 | 4.910 | 4.960 | 7,200 | +0.19(+3.98%) |
Aug 07, 2020 | 4.920 | 4.930 | 4.770 | 4.770 | 8,000 | +0.01(+0.21%) |
Aug 06, 2020 | 4.815 | 4.843 | 4.760 | 4.760 | 3,490 | -0.17(-3.45%) |
Aug 05, 2020 | 4.970 | 4.980 | 4.930 | 4.930 | 1,928 | +0.03(+0.61%) |
Aug 04, 2020 | 4.880 | 4.950 | 4.880 | 4.900 | 40,727 | +0.21(+4.48%) |
Aug 03, 2020 | 4.662 | 4.700 | 4.610 | 4.690 | 15,448 | +0.12(+2.63%) |
Jul 31, 2020 | 4.600 | 4.620 | 4.570 | 4.570 | 19,700 | -0.05(-1.08%) |
Jul 30, 2020 | 4.560 | 4.620 | 4.550 | 4.620 | 36,566 | +0.10(+2.21%) |
Jul 29, 2020 | 4.530 | 4.730 | 4.520 | 4.520 | 8,786 | +0.05(+1.12%) |
Jul 28, 2020 | 4.610 | 4.610 | 4.470 | 4.470 | 3,251 | -0.05(-1.11%) |
Jul 27, 2020 | 4.600 | 4.680 | 4.520 | 4.520 | 10,575 | -0.08(-1.74%) |
Jul 24, 2020 | 4.750 | 4.750 | 4.600 | 4.600 | 16,300 | -0.11(-2.34%) |
Jul 23, 2020 | 4.751 | 4.940 | 4.710 | 4.710 | 11,696 | -0.10(-2.08%) |
Jul 22, 2020 | 4.810 | 4.940 | 4.810 | 4.810 | 5,407 | -0.06(-1.13%) |
Jul 21, 2020 | 4.840 | 4.940 | 4.840 | 4.865 | 5,642 | +0.25(+5.53%) |
Jul 20, 2020 | 4.650 | 4.750 | 4.600 | 4.610 | 15,415 | -0.02(-0.43%) |
Jul 17, 2020 | 4.700 | 4.705 | 4.630 | 4.630 | 4,300 | -0.14(-2.94%) |
Jul 16, 2020 | 4.800 | 4.900 | 4.750 | 4.770 | 18,357 | +0.03(+0.58%) |
Jul 15, 2020 | 4.840 | 4.840 | 4.670 | 4.742 | 40,983 | +0.16(+3.55%) |
Jul 14, 2020 | 4.603 | 4.820 | 4.530 | 4.580 | 23,642 | -0.28(-5.76%) |
Jul 13, 2020 | 4.710 | 4.940 | 4.692 | 4.860 | 7,226 | +0.15(+3.18%) |
Jul 10, 2020 | 4.900 | 4.908 | 4.670 | 4.710 | 12,400 | -0.18(-3.68%) |
Jul 09, 2020 | 4.800 | 5.110 | 4.800 | 4.890 | 7,323 | -0.11(-2.20%) |
Jul 08, 2020 | 4.950 | 5.000 | 4.775 | 5.000 | 11,860 | -0.12(-2.34%) |
Jul 07, 2020 | 5.230 | 5.255 | 5.050 | 5.120 | 31,099 | -0.10(-1.92%) |
Jul 06, 2020 | 5.240 | 5.400 | 5.080 | 5.220 | 15,800 | +0.19(+3.78%) |
Jul 02, 2020 | 4.980 | 5.150 | 4.810 | 5.030 | 15,600 | +0.00(+0.00%) |
Jul 01, 2020 | 5.005 | 5.110 | 4.860 | 5.030 | 4,718 | +0.03(+0.50%) |
Jun 30, 2020 | 4.780 | 5.180 | 4.780 | 5.005 | 9,125 | +0.01(+0.30%) |
Jun 29, 2020 | 4.750 | 5.000 | 4.750 | 4.990 | 30,401 | -0.14(-2.73%) |
Jun 26, 2020 | 4.810 | 5.250 | 4.810 | 5.130 | 10,300 | -0.11(-2.10%) |
Jun 25, 2020 | 5.120 | 5.240 | 5.084 | 5.240 | 4,652 | +0.10(+1.95%) |
Jun 24, 2020 | 5.200 | 5.205 | 5.010 | 5.140 | 10,286 | +0.01(+0.19%) |
Jun 23, 2020 | 5.150 | 5.190 | 5.130 | 5.130 | 20,324 | -0.08(-1.54%) |
Jun 22, 2020 | 4.730 | 5.210 | 4.730 | 5.210 | 81,926 | +0.00(+0.10%) |
Jun 19, 2020 | 5.205 | 5.390 | 5.205 | 5.205 | 4,700 | -0.08(-1.61%) |
Jun 18, 2020 | 5.720 | 5.720 | 5.250 | 5.290 | 40,294 | -0.13(-2.40%) |
Jun 17, 2020 | 5.970 | 5.970 | 5.150 | 5.420 | 28,506 | +0.16(+3.04%) |
Jun 16, 2020 | 5.046 | 5.360 | 5.040 | 5.260 | 32,545 | +0.29(+5.84%) |
Jun 15, 2020 | 5.050 | 5.250 | 4.920 | 4.970 | 45,951 | -0.40(-7.45%) |
Jun 12, 2020 | 5.412 | 5.412 | 5.300 | 5.370 | 7,600 | +0.13(+2.48%) |
Jun 11, 2020 | 5.600 | 5.600 | 5.240 | 5.240 | 33,630 | -0.42(-7.42%) |
Jun 10, 2020 | 5.905 | 5.905 | 5.620 | 5.660 | 28,704 | -0.44(-7.28%) |
Jun 09, 2020 | 6.100 | 6.120 | 6.030 | 6.104 | 24,839 | -0.01(-0.09%) |
Jun 08, 2020 | 6.160 | 6.160 | 5.964 | 6.110 | 32,086 | +0.28(+4.71%) |
Jun 05, 2020 | 6.310 | 6.310 | 5.820 | 5.835 | 111,700 | +0.67(+12.86%) |
Jun 04, 2020 | 5.260 | 5.260 | 5.140 | 5.170 | 98,439 | -0.06(-1.15%) |
Jun 03, 2020 | 4.885 | 5.250 | 4.885 | 5.230 | 54,133 | +0.22(+4.29%) |
Jun 02, 2020 | 5.030 | 5.030 | 4.750 | 5.015 | 50,206 | +0.46(+10.22%) |