Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.920 | 5.950 | 5.670 | 5.840 | 692,387 | -0.13(-2.18%) |
Aug 28, 2020 | 5.860 | 5.999 | 5.700 | 5.970 | 639,000 | +0.13(+2.23%) |
Aug 27, 2020 | 5.790 | 6.060 | 5.790 | 5.840 | 636,468 | +0.05(+0.86%) |
Aug 26, 2020 | 5.750 | 5.950 | 5.735 | 5.790 | 561,282 | +0.01(+0.17%) |
Aug 25, 2020 | 5.770 | 5.820 | 5.630 | 5.780 | 368,267 | -0.01(-0.17%) |
Aug 24, 2020 | 5.660 | 5.830 | 5.610 | 5.790 | 641,412 | +0.17(+3.02%) |
Aug 21, 2020 | 5.650 | 5.724 | 5.500 | 5.620 | 822,500 | -0.05(-0.88%) |
Aug 20, 2020 | 5.640 | 5.750 | 5.530 | 5.670 | 557,952 | +0.01(+0.18%) |
Aug 19, 2020 | 5.790 | 5.880 | 5.640 | 5.660 | 1,082,770 | -0.14(-2.41%) |
Aug 18, 2020 | 6.000 | 6.010 | 5.770 | 5.800 | 1,243,543 | -0.24(-3.97%) |
Aug 17, 2020 | 6.240 | 6.390 | 5.910 | 6.040 | 777,424 | -0.20(-3.21%) |
Aug 14, 2020 | 6.220 | 6.470 | 6.100 | 6.240 | 658,500 | -0.03(-0.48%) |
Aug 13, 2020 | 6.070 | 6.300 | 6.010 | 6.270 | 728,909 | +0.13(+2.12%) |
Aug 12, 2020 | 6.060 | 6.220 | 6.000 | 6.140 | 696,832 | +0.12(+1.99%) |
Aug 11, 2020 | 5.840 | 6.350 | 5.700 | 6.020 | 1,419,602 | +0.27(+4.70%) |
Aug 10, 2020 | 5.630 | 5.840 | 5.400 | 5.750 | 1,008,930 | +0.18(+3.23%) |
Aug 07, 2020 | 6.200 | 6.230 | 5.380 | 5.570 | 1,934,500 | -0.79(-12.42%) |
Aug 06, 2020 | 5.910 | 6.480 | 5.750 | 6.360 | 1,851,446 | +0.51(+8.72%) |
Aug 05, 2020 | 5.760 | 5.890 | 5.660 | 5.850 | 702,516 | +0.17(+2.99%) |
Aug 04, 2020 | 5.590 | 5.750 | 5.520 | 5.680 | 481,684 | +0.05(+0.89%) |
Aug 03, 2020 | 5.550 | 5.680 | 5.450 | 5.630 | 613,438 | +0.09(+1.62%) |
Jul 31, 2020 | 5.690 | 5.690 | 5.370 | 5.540 | 656,900 | -0.08(-1.42%) |
Jul 30, 2020 | 5.500 | 5.730 | 5.360 | 5.620 | 912,226 | +0.11(+2.00%) |
Jul 29, 2020 | 5.900 | 5.950 | 5.460 | 5.510 | 1,590,177 | -0.33(-5.65%) |
Jul 28, 2020 | 5.520 | 5.930 | 5.510 | 5.840 | 636,944 | +0.27(+4.85%) |
Jul 27, 2020 | 5.740 | 5.760 | 5.450 | 5.570 | 831,219 | -0.14(-2.45%) |
Jul 24, 2020 | 5.940 | 6.020 | 5.670 | 5.710 | 936,900 | -0.29(-4.83%) |
Jul 23, 2020 | 6.060 | 6.190 | 5.910 | 6.000 | 1,076,579 | -0.05(-0.83%) |
Jul 22, 2020 | 6.290 | 6.360 | 6.040 | 6.050 | 824,315 | -0.19(-3.04%) |
Jul 21, 2020 | 5.990 | 6.500 | 5.980 | 6.240 | 1,500,798 | +0.45(+7.77%) |
Jul 20, 2020 | 6.010 | 6.040 | 5.700 | 5.790 | 723,679 | -0.11(-1.86%) |
Jul 17, 2020 | 6.030 | 6.170 | 5.870 | 5.900 | 841,100 | -0.15(-2.48%) |
Jul 16, 2020 | 6.000 | 6.450 | 5.920 | 6.050 | 891,523 | -0.02(-0.33%) |
Jul 15, 2020 | 6.370 | 7.100 | 5.880 | 6.070 | 2,966,106 | -0.29(-4.56%) |
Jul 14, 2020 | 5.150 | 6.460 | 5.060 | 6.360 | 4,002,483 | +1.17(+22.54%) |
Jul 13, 2020 | 5.350 | 5.410 | 5.130 | 5.190 | 624,666 | -0.09(-1.70%) |
Jul 10, 2020 | 4.990 | 5.415 | 4.880 | 5.280 | 1,316,100 | +0.35(+7.10%) |
Jul 09, 2020 | 5.100 | 5.110 | 4.720 | 4.930 | 1,284,322 | -0.21(-4.09%) |
Jul 08, 2020 | 5.330 | 5.480 | 5.020 | 5.140 | 1,241,720 | -0.19(-3.56%) |
Jul 07, 2020 | 5.470 | 5.530 | 5.270 | 5.330 | 778,779 | -0.23(-4.14%) |
Jul 06, 2020 | 6.040 | 6.110 | 5.540 | 5.560 | 867,381 | -0.33(-5.60%) |
Jul 02, 2020 | 6.090 | 6.200 | 5.854 | 5.890 | 461,600 | -0.01(-0.17%) |
Jul 01, 2020 | 5.790 | 6.060 | 5.780 | 5.900 | 503,929 | +0.10(+1.72%) |
Jun 30, 2020 | 5.730 | 5.970 | 5.610 | 5.800 | 793,446 | +0.02(+0.35%) |
Jun 29, 2020 | 5.590 | 5.810 | 5.390 | 5.780 | 642,288 | +0.29(+5.28%) |
Jun 26, 2020 | 5.630 | 5.790 | 5.380 | 5.490 | 1,374,500 | -0.21(-3.68%) |
Jun 25, 2020 | 5.510 | 5.760 | 5.450 | 5.700 | 783,599 | +0.12(+2.15%) |
Jun 24, 2020 | 6.000 | 6.030 | 5.500 | 5.580 | 716,541 | -0.50(-8.22%) |
Jun 23, 2020 | 5.690 | 6.130 | 5.690 | 6.080 | 1,034,188 | +0.43(+7.61%) |
Jun 22, 2020 | 5.650 | 5.880 | 5.450 | 5.650 | 859,308 | -0.03(-0.53%) |
Jun 19, 2020 | 5.970 | 6.116 | 5.570 | 5.680 | 1,682,300 | -0.20(-3.40%) |
Jun 18, 2020 | 6.120 | 6.160 | 5.820 | 5.880 | 794,635 | -0.27(-4.39%) |
Jun 17, 2020 | 6.430 | 6.460 | 6.070 | 6.150 | 848,497 | -0.24(-3.76%) |
Jun 16, 2020 | 6.700 | 6.790 | 6.210 | 6.390 | 965,690 | +0.09(+1.43%) |
Jun 15, 2020 | 6.150 | 6.500 | 5.970 | 6.300 | 634,427 | -0.13(-2.10%) |
Jun 12, 2020 | 6.810 | 6.840 | 6.175 | 6.435 | 683,500 | +0.34(+5.67%) |
Jun 11, 2020 | 6.260 | 6.470 | 5.910 | 6.090 | 798,772 | -0.72(-10.57%) |
Jun 10, 2020 | 7.130 | 7.190 | 6.520 | 6.810 | 767,935 | -0.30(-4.22%) |
Jun 09, 2020 | 7.530 | 7.530 | 6.910 | 7.110 | 865,946 | -0.58(-7.54%) |
Jun 08, 2020 | 7.480 | 7.780 | 7.160 | 7.690 | 1,461,755 | +0.58(+8.16%) |
Jun 05, 2020 | 6.820 | 7.500 | 6.807 | 7.110 | 1,560,600 | +0.76(+11.97%) |
Jun 04, 2020 | 6.500 | 6.500 | 6.120 | 6.350 | 1,370,235 | +0.06(+0.95%) |
Jun 03, 2020 | 5.540 | 6.320 | 5.530 | 6.290 | 1,515,807 | +0.89(+16.48%) |
Jun 02, 2020 | 5.840 | 6.040 | 5.400 | 5.400 | 892,818 | -0.36(-6.25%) |