Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.513 | 5.513 | 5.246 | 5.246 | 17,242 | -0.28(-4.98%) |
Aug 28, 2020 | 5.522 | 5.522 | 5.522 | 5.522 | 4,534 | +0.19(+3.55%) |
Aug 27, 2020 | 5.367 | 5.513 | 5.221 | 5.332 | 29,631 | +0.01(+0.16%) |
Aug 26, 2020 | 5.264 | 5.324 | 5.229 | 5.324 | 8,233 | +0.05(+0.98%) |
Aug 25, 2020 | 5.332 | 5.547 | 5.246 | 5.272 | 43,957 | -0.07(-1.29%) |
Aug 24, 2020 | 5.281 | 5.367 | 5.246 | 5.341 | 14,091 | +0.14(+2.64%) |
Aug 21, 2020 | 5.315 | 5.319 | 5.160 | 5.203 | 66,622 | -0.09(-1.79%) |
Aug 20, 2020 | 5.281 | 5.393 | 5.203 | 5.298 | 59,628 | -0.07(-1.28%) |
Aug 19, 2020 | 5.298 | 5.371 | 5.264 | 5.367 | 15,768 | +0.06(+1.13%) |
Aug 18, 2020 | 5.350 | 5.375 | 5.298 | 5.307 | 21,002 | -0.08(-1.44%) |
Aug 17, 2020 | 5.410 | 5.446 | 5.255 | 5.384 | 44,823 | -0.02(-0.32%) |
Aug 14, 2020 | 5.496 | 5.590 | 5.401 | 5.401 | 16,277 | -0.09(-1.72%) |
Aug 13, 2020 | 5.496 | 5.536 | 5.470 | 5.496 | 4,797 | -0.05(-0.93%) |
Aug 12, 2020 | 5.479 | 5.565 | 5.470 | 5.547 | 20,306 | +0.08(+1.42%) |
Aug 11, 2020 | 5.547 | 5.599 | 5.470 | 5.470 | 25,558 | -0.06(-1.09%) |
Aug 10, 2020 | 5.436 | 5.728 | 5.436 | 5.530 | 43,442 | -0.16(-2.87%) |
Aug 07, 2020 | 5.530 | 5.702 | 5.324 | 5.694 | 34,532 | +0.17(+3.12%) |
Aug 06, 2020 | 5.522 | 5.573 | 5.479 | 5.522 | 21,549 | -0.03(-0.62%) |
Aug 05, 2020 | 5.436 | 5.565 | 5.384 | 5.556 | 26,383 | +0.16(+3.03%) |
Aug 04, 2020 | 5.376 | 5.407 | 5.359 | 5.393 | 15,357 | -0.02(-0.31%) |
Aug 03, 2020 | 5.359 | 5.682 | 5.325 | 5.410 | 28,982 | +0.12(+2.25%) |
Jul 31, 2020 | 5.333 | 5.333 | 5.265 | 5.291 | 28,333 | -0.01(-0.16%) |
Jul 30, 2020 | 5.359 | 5.359 | 5.274 | 5.299 | 17,036 | -0.06(-1.11%) |
Jul 29, 2020 | 5.529 | 5.529 | 5.291 | 5.359 | 21,706 | -0.04(-0.79%) |
Jul 28, 2020 | 5.325 | 5.401 | 5.316 | 5.401 | 6,989 | -0.02(-0.31%) |
Jul 27, 2020 | 5.427 | 5.529 | 5.291 | 5.418 | 50,661 | -0.01(-0.16%) |
Jul 24, 2020 | 5.418 | 5.537 | 5.418 | 5.427 | 6,348 | +0.01(+0.16%) |
Jul 23, 2020 | 5.486 | 5.495 | 5.401 | 5.418 | 10,970 | -0.03(-0.47%) |
Jul 22, 2020 | 5.467 | 5.467 | 5.418 | 5.444 | 19,045 | -0.03(-0.47%) |
Jul 21, 2020 | 5.418 | 5.469 | 5.325 | 5.469 | 23,328 | +0.18(+3.38%) |
Jul 20, 2020 | 5.367 | 5.367 | 5.240 | 5.291 | 24,204 | +0.02(+0.32%) |
Jul 17, 2020 | 5.393 | 5.537 | 5.265 | 5.274 | 43,970 | -0.15(-2.82%) |
Jul 16, 2020 | 5.444 | 5.503 | 5.401 | 5.427 | 16,527 | +0.01(+0.16%) |
Jul 15, 2020 | 5.520 | 5.571 | 5.418 | 5.418 | 50,202 | -0.01(-0.16%) |
Jul 14, 2020 | 5.461 | 5.486 | 5.350 | 5.427 | 6,517 | -0.03(-0.62%) |
Jul 13, 2020 | 5.579 | 5.579 | 5.401 | 5.461 | 19,134 | -0.05(-0.93%) |
Jul 10, 2020 | 5.308 | 5.512 | 5.308 | 5.512 | 27,040 | +0.17(+3.18%) |
Jul 09, 2020 | 5.512 | 5.929 | 5.299 | 5.342 | 48,966 | -0.19(-3.38%) |
Jul 08, 2020 | 5.699 | 5.775 | 5.503 | 5.529 | 43,705 | -0.17(-2.98%) |
Jul 07, 2020 | 5.852 | 5.852 | 5.656 | 5.699 | 32,051 | -0.15(-2.62%) |
Jul 06, 2020 | 5.877 | 5.912 | 5.775 | 5.852 | 37,686 | +0.02(+0.29%) |
Jul 02, 2020 | 5.860 | 5.869 | 5.750 | 5.835 | 35,975 | +0.01(+0.15%) |
Jul 01, 2020 | 5.869 | 5.912 | 5.809 | 5.826 | 19,965 | -0.04(-0.72%) |
Jun 30, 2020 | 5.784 | 5.912 | 5.690 | 5.869 | 136,293 | +0.04(+0.73%) |
Jun 29, 2020 | 5.733 | 5.831 | 5.690 | 5.826 | 67,540 | +0.08(+1.33%) |
Jun 26, 2020 | 5.733 | 5.750 | 5.512 | 5.750 | 238,897 | +0.03(+0.60%) |
Jun 25, 2020 | 5.614 | 5.716 | 5.537 | 5.716 | 35,819 | +0.06(+1.05%) |
Jun 24, 2020 | 5.690 | 5.767 | 5.537 | 5.656 | 43,735 | -0.15(-2.64%) |
Jun 23, 2020 | 5.912 | 5.958 | 5.750 | 5.809 | 42,005 | -0.06(-1.01%) |
Jun 22, 2020 | 5.707 | 5.975 | 5.588 | 5.869 | 30,604 | +0.11(+1.92%) |
Jun 19, 2020 | 5.665 | 5.792 | 5.537 | 5.758 | 136,378 | +0.11(+1.96%) |
Jun 18, 2020 | 5.771 | 5.868 | 5.546 | 5.648 | 30,233 | -0.18(-3.07%) |
Jun 17, 2020 | 5.860 | 5.954 | 5.826 | 5.826 | 18,275 | -0.17(-2.84%) |
Jun 16, 2020 | 5.809 | 6.094 | 5.550 | 5.997 | 19,997 | +0.31(+5.38%) |
Jun 15, 2020 | 5.435 | 5.792 | 5.359 | 5.690 | 54,476 | +0.20(+3.72%) |
Jun 12, 2020 | 5.478 | 5.588 | 5.359 | 5.486 | 45,028 | +0.16(+3.04%) |
Jun 11, 2020 | 5.767 | 5.767 | 5.240 | 5.325 | 70,793 | -0.58(-9.80%) |
Jun 10, 2020 | 6.201 | 6.201 | 5.809 | 5.903 | 32,555 | -0.20(-3.21%) |
Jun 09, 2020 | 6.022 | 6.375 | 5.758 | 6.099 | 54,650 | +0.06(+0.99%) |
Jun 08, 2020 | 5.741 | 6.566 | 5.712 | 6.039 | 92,264 | +0.36(+6.29%) |
Jun 05, 2020 | 5.444 | 5.741 | 5.427 | 5.682 | 94,759 | +0.34(+6.37%) |
Jun 04, 2020 | 5.333 | 5.444 | 5.231 | 5.342 | 55,252 | -0.03(-0.48%) |
Jun 03, 2020 | 5.350 | 5.444 | 5.308 | 5.367 | 69,698 | +0.12(+2.27%) |
Jun 02, 2020 | 5.154 | 5.444 | 5.154 | 5.248 | 70,652 | +0.13(+2.49%) |