Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.340 | 5.340 | 5.210 | 5.240 | 146,574 | -0.07(-1.32%) |
Aug 28, 2020 | 5.320 | 5.430 | 5.260 | 5.310 | 138,700 | +0.01(+0.19%) |
Aug 27, 2020 | 5.410 | 5.430 | 5.260 | 5.300 | 117,360 | -0.12(-2.21%) |
Aug 26, 2020 | 5.350 | 5.530 | 5.350 | 5.420 | 138,315 | +0.10(+1.88%) |
Aug 25, 2020 | 5.430 | 5.485 | 5.280 | 5.320 | 169,762 | -0.10(-1.85%) |
Aug 24, 2020 | 5.610 | 5.610 | 5.360 | 5.420 | 223,142 | -0.12(-2.17%) |
Aug 21, 2020 | 5.600 | 5.680 | 5.460 | 5.540 | 221,400 | -0.11(-1.95%) |
Aug 20, 2020 | 5.660 | 5.700 | 5.520 | 5.650 | 132,560 | -0.10(-1.74%) |
Aug 19, 2020 | 5.800 | 5.880 | 5.720 | 5.750 | 159,745 | -0.08(-1.37%) |
Aug 18, 2020 | 6.060 | 6.060 | 5.760 | 5.830 | 195,419 | -0.18(-3.00%) |
Aug 17, 2020 | 5.990 | 6.060 | 5.920 | 6.010 | 165,756 | -0.05(-0.83%) |
Aug 14, 2020 | 5.840 | 6.230 | 5.803 | 6.060 | 307,400 | +0.34(+5.94%) |
Aug 13, 2020 | 5.880 | 5.960 | 5.660 | 5.720 | 334,415 | -0.08(-1.38%) |
Aug 12, 2020 | 5.930 | 6.130 | 5.750 | 5.800 | 568,741 | -0.12(-2.03%) |
Aug 11, 2020 | 6.200 | 6.220 | 5.890 | 5.920 | 410,324 | -0.26(-4.21%) |
Aug 10, 2020 | 6.450 | 6.480 | 6.130 | 6.180 | 349,270 | -0.14(-2.22%) |
Aug 07, 2020 | 6.300 | 6.410 | 6.200 | 6.320 | 299,200 | +0.02(+0.32%) |
Aug 06, 2020 | 7.040 | 7.040 | 6.190 | 6.300 | 1,116,408 | -0.09(-1.41%) |
Aug 05, 2020 | 6.360 | 6.450 | 6.230 | 6.390 | 252,309 | +0.13(+2.08%) |
Aug 04, 2020 | 6.460 | 6.460 | 6.130 | 6.260 | 367,538 | -0.08(-1.26%) |
Aug 03, 2020 | 6.220 | 6.500 | 6.120 | 6.340 | 552,556 | +0.12(+1.93%) |
Jul 31, 2020 | 6.670 | 6.910 | 6.190 | 6.220 | 934,600 | -0.32(-4.89%) |
Jul 30, 2020 | 6.530 | 7.400 | 6.400 | 6.540 | 1,631,740 | -0.18(-2.68%) |
Jul 29, 2020 | 6.810 | 7.210 | 6.500 | 6.720 | 2,532,439 | -0.68(-9.19%) |
Jul 28, 2020 | 8.660 | 8.880 | 7.150 | 7.400 | 6,542,046 | -3.60(-32.73%) |
Jul 27, 2020 | 6.500 | 13.25 | 6.400 | 11.00 | 82,406,208 | +5.36(+95.04%) |
Jul 24, 2020 | 5.680 | 5.770 | 5.620 | 5.640 | 48,900 | -0.12(-2.08%) |
Jul 23, 2020 | 5.770 | 5.900 | 5.655 | 5.760 | 82,162 | -0.03(-0.52%) |
Jul 22, 2020 | 5.730 | 5.830 | 5.700 | 5.790 | 59,091 | +0.02(+0.35%) |
Jul 21, 2020 | 5.830 | 5.920 | 5.720 | 5.770 | 127,901 | -0.10(-1.70%) |
Jul 20, 2020 | 5.580 | 5.890 | 5.580 | 5.870 | 97,118 | +0.26(+4.63%) |
Jul 17, 2020 | 5.490 | 5.685 | 5.490 | 5.610 | 107,600 | +0.07(+1.26%) |
Jul 16, 2020 | 5.500 | 5.570 | 5.450 | 5.540 | 59,015 | -0.02(-0.36%) |
Jul 15, 2020 | 5.410 | 5.580 | 5.370 | 5.560 | 160,261 | +0.23(+4.32%) |
Jul 14, 2020 | 5.200 | 5.360 | 5.160 | 5.330 | 67,077 | +0.10(+1.91%) |
Jul 13, 2020 | 5.600 | 5.650 | 5.230 | 5.230 | 110,089 | -0.37(-6.61%) |
Jul 10, 2020 | 5.490 | 5.640 | 5.480 | 5.600 | 54,800 | +0.11(+2.00%) |
Jul 09, 2020 | 5.690 | 5.750 | 5.400 | 5.490 | 121,540 | -0.29(-5.02%) |
Jul 08, 2020 | 5.710 | 5.790 | 5.590 | 5.780 | 82,665 | +0.08(+1.40%) |
Jul 07, 2020 | 5.640 | 5.870 | 5.550 | 5.700 | 92,064 | -0.01(-0.18%) |
Jul 06, 2020 | 5.600 | 5.810 | 5.410 | 5.710 | 259,013 | +0.06(+1.06%) |
Jul 02, 2020 | 5.610 | 5.690 | 5.360 | 5.650 | 352,100 | -0.14(-2.42%) |
Jul 01, 2020 | 6.000 | 6.000 | 5.580 | 5.790 | 475,937 | +0.37(+6.83%) |
Jun 30, 2020 | 5.430 | 5.540 | 5.370 | 5.420 | 80,225 | -0.02(-0.37%) |
Jun 29, 2020 | 5.640 | 5.640 | 5.360 | 5.440 | 134,530 | -0.21(-3.72%) |
Jun 26, 2020 | 6.160 | 6.170 | 5.630 | 5.650 | 624,000 | -0.01(-0.18%) |
Jun 25, 2020 | 5.630 | 5.660 | 5.450 | 5.660 | 119,480 | +0.06(+1.07%) |
Jun 24, 2020 | 5.950 | 6.000 | 5.420 | 5.600 | 218,799 | +0.15(+2.75%) |
Jun 23, 2020 | 5.570 | 5.680 | 5.410 | 5.450 | 54,150 | -0.09(-1.62%) |
Jun 22, 2020 | 5.390 | 5.550 | 5.310 | 5.540 | 76,112 | +0.12(+2.21%) |
Jun 19, 2020 | 5.400 | 5.700 | 5.340 | 5.420 | 175,200 | -0.01(-0.18%) |
Jun 18, 2020 | 5.480 | 5.625 | 5.410 | 5.430 | 69,626 | -0.14(-2.51%) |
Jun 17, 2020 | 5.670 | 5.750 | 5.495 | 5.570 | 58,193 | -0.13(-2.28%) |
Jun 16, 2020 | 6.100 | 6.280 | 5.500 | 5.700 | 137,458 | -0.66(-10.38%) |
Jun 15, 2020 | 6.160 | 6.390 | 6.060 | 6.360 | 237,646 | +1.05(+19.77%) |
Jun 12, 2020 | 5.440 | 5.520 | 5.130 | 5.310 | 76,300 | +0.07(+1.34%) |
Jun 11, 2020 | 5.220 | 5.550 | 5.220 | 5.240 | 104,409 | -0.50(-8.63%) |
Jun 10, 2020 | 5.710 | 5.880 | 5.650 | 5.735 | 71,958 | -0.02(-0.43%) |
Jun 09, 2020 | 5.390 | 5.830 | 5.390 | 5.760 | 105,509 | +0.29(+5.30%) |
Jun 08, 2020 | 5.370 | 5.550 | 5.260 | 5.470 | 144,541 | +0.14(+2.72%) |
Jun 05, 2020 | 5.250 | 5.430 | 5.250 | 5.325 | 115,100 | +0.15(+2.80%) |
Jun 04, 2020 | 5.330 | 5.380 | 5.090 | 5.180 | 86,861 | -0.26(-4.78%) |
Jun 03, 2020 | 5.600 | 5.600 | 5.380 | 5.440 | 67,131 | -0.13(-2.33%) |
Jun 02, 2020 | 5.540 | 5.600 | 5.450 | 5.570 | 67,042 | +0.15(+2.77%) |