Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.680 | 6.710 | 6.530 | 6.580 | 1,337,225 | -0.12(-1.79%) |
Aug 28, 2020 | 6.700 | 6.820 | 6.610 | 6.700 | 766,185 | -0.01(-0.15%) |
Aug 27, 2020 | 6.660 | 6.730 | 6.550 | 6.710 | 684,583 | +0.08(+1.21%) |
Aug 26, 2020 | 6.750 | 6.780 | 6.620 | 6.630 | 757,559 | -0.09(-1.34%) |
Aug 25, 2020 | 6.880 | 6.940 | 6.700 | 6.720 | 804,912 | -0.10(-1.47%) |
Aug 24, 2020 | 6.580 | 6.850 | 6.520 | 6.820 | 1,280,359 | +0.32(+4.92%) |
Aug 21, 2020 | 6.630 | 6.630 | 6.380 | 6.500 | 1,201,888 | -0.15(-2.26%) |
Aug 20, 2020 | 6.680 | 6.780 | 6.550 | 6.650 | 1,166,637 | -0.09(-1.34%) |
Aug 19, 2020 | 6.690 | 6.790 | 6.590 | 6.740 | 1,164,688 | +0.02(+0.30%) |
Aug 18, 2020 | 6.600 | 6.820 | 6.600 | 6.720 | 1,125,695 | +0.09(+1.36%) |
Aug 17, 2020 | 6.610 | 6.670 | 6.500 | 6.630 | 1,188,103 | +0.03(+0.45%) |
Aug 14, 2020 | 6.480 | 6.690 | 6.470 | 6.600 | 1,687,266 | +0.07(+1.07%) |
Aug 13, 2020 | 6.580 | 6.680 | 6.470 | 6.530 | 577,816 | -0.07(-1.06%) |
Aug 12, 2020 | 6.600 | 6.670 | 6.460 | 6.600 | 1,264,906 | +0.13(+2.01%) |
Aug 11, 2020 | 6.800 | 6.940 | 6.440 | 6.470 | 1,544,353 | -0.25(-3.72%) |
Aug 10, 2020 | 6.540 | 6.850 | 6.450 | 6.720 | 1,791,846 | +0.30(+4.67%) |
Aug 07, 2020 | 6.190 | 6.460 | 6.150 | 6.420 | 1,618,403 | +0.19(+3.05%) |
Aug 06, 2020 | 6.120 | 6.270 | 6.040 | 6.230 | 1,552,300 | +0.09(+1.47%) |
Aug 05, 2020 | 6.210 | 6.300 | 5.920 | 6.140 | 1,888,299 | +0.05(+0.82%) |
Aug 04, 2020 | 5.750 | 6.150 | 5.750 | 6.090 | 2,486,213 | +0.40(+7.03%) |
Jul 31, 2020 | 5.690 | 5.690 | 5.690 | 0 | +0.07(+1.25%) | |
Jul 30, 2020 | 5.340 | 5.660 | 5.340 | 5.620 | 1,224,495 | +0.10(+1.81%) |
Jul 29, 2020 | 5.270 | 5.570 | 5.210 | 5.520 | 899,052 | +0.23(+4.35%) |
Jul 28, 2020 | 5.400 | 5.420 | 5.290 | 5.290 | 492,605 | -0.12(-2.22%) |
Jul 27, 2020 | 5.400 | 5.470 | 5.400 | 5.410 | 828,541 | -0.01(-0.18%) |
Jul 24, 2020 | 5.290 | 5.440 | 5.260 | 5.420 | 596,635 | +0.11(+2.07%) |
Jul 23, 2020 | 5.300 | 5.370 | 5.200 | 5.310 | 865,912 | -0.01(-0.19%) |
Jul 22, 2020 | 5.130 | 5.360 | 5.110 | 5.320 | 1,717,808 | +0.13(+2.50%) |
Jul 21, 2020 | 4.990 | 5.240 | 4.990 | 5.190 | 1,695,033 | +0.27(+5.49%) |
Jul 20, 2020 | 4.940 | 5.000 | 4.840 | 4.920 | 1,571,631 | -0.05(-1.01%) |
Jul 17, 2020 | 5.010 | 5.090 | 4.900 | 4.970 | 918,733 | -0.02(-0.40%) |
Jul 16, 2020 | 5.020 | 5.150 | 4.970 | 4.990 | 695,569 | -0.05(-0.99%) |
Jul 15, 2020 | 5.050 | 5.140 | 4.960 | 5.040 | 1,344,456 | +0.07(+1.41%) |
Jul 14, 2020 | 4.730 | 4.990 | 4.700 | 4.970 | 1,374,304 | +0.21(+4.41%) |
Jul 13, 2020 | 4.880 | 4.910 | 4.720 | 4.760 | 1,182,484 | -0.11(-2.26%) |
Jul 10, 2020 | 4.690 | 4.880 | 4.670 | 4.870 | 1,170,212 | +0.20(+4.28%) |
Jul 09, 2020 | 4.590 | 4.730 | 4.540 | 4.670 | 1,240,814 | +0.07(+1.52%) |
Jul 08, 2020 | 4.690 | 4.790 | 4.570 | 4.600 | 1,048,954 | -0.11(-2.34%) |
Jul 07, 2020 | 4.940 | 4.950 | 4.690 | 4.710 | 2,225,422 | -0.25(-5.04%) |
Jul 06, 2020 | 4.810 | 5.020 | 4.810 | 4.960 | 2,119,010 | +0.16(+3.33%) |
Jul 03, 2020 | 4.800 | 4.880 | 4.720 | 4.800 | 741,587 | -0.02(-0.41%) |
Jul 02, 2020 | 4.630 | 4.840 | 4.580 | 4.820 | 991,936 | +0.26(+5.70%) |
Jun 30, 2020 | 4.560 | 4.560 | 4.560 | 0 | -0.01(-0.22%) | |
Jun 29, 2020 | 4.360 | 4.620 | 4.360 | 4.570 | 1,647,582 | +0.14(+3.16%) |
Jun 26, 2020 | 4.550 | 4.590 | 4.380 | 4.430 | 1,721,566 | -0.14(-3.06%) |
Jun 25, 2020 | 4.500 | 4.680 | 4.450 | 4.570 | 1,736,580 | +0.04(+0.88%) |
Jun 24, 2020 | 4.700 | 4.710 | 4.520 | 4.530 | 973,227 | -0.19(-4.03%) |
Jun 23, 2020 | 4.700 | 4.840 | 4.620 | 4.720 | 2,805,621 | +0.08(+1.72%) |
Jun 22, 2020 | 4.670 | 4.750 | 4.560 | 4.640 | 1,522,367 | -0.05(-1.07%) |
Jun 19, 2020 | 4.900 | 4.900 | 4.630 | 4.690 | 3,786,314 | -0.06(-1.26%) |
Jun 18, 2020 | 4.580 | 4.860 | 4.510 | 4.750 | 2,076,806 | +0.13(+2.81%) |
Jun 17, 2020 | 4.850 | 4.860 | 4.560 | 4.620 | 2,985,603 | -0.23(-4.74%) |
Jun 16, 2020 | 5.330 | 5.330 | 4.840 | 4.850 | 2,607,319 | -0.25(-4.90%) |
Jun 15, 2020 | 4.950 | 5.200 | 4.760 | 5.100 | 2,299,987 | -0.03(-0.58%) |
Jun 12, 2020 | 5.340 | 5.350 | 5.040 | 5.130 | 1,466,360 | +0.05(+0.98%) |
Jun 11, 2020 | 5.070 | 5.330 | 5.010 | 5.080 | 1,862,483 | -0.39(-7.13%) |
Jun 10, 2020 | 5.740 | 5.740 | 5.400 | 5.470 | 2,494,575 | -0.30(-5.20%) |
Jun 09, 2020 | 6.020 | 6.040 | 5.750 | 5.770 | 1,746,092 | -0.28(-4.63%) |
Jun 08, 2020 | 5.980 | 6.100 | 5.760 | 6.050 | 2,907,817 | +0.18(+3.07%) |
Jun 05, 2020 | 5.780 | 6.050 | 5.720 | 5.870 | 3,781,599 | +0.18(+3.16%) |
Jun 04, 2020 | 5.610 | 5.760 | 5.610 | 5.690 | 960,674 | +0.06(+1.07%) |
Jun 03, 2020 | 5.790 | 5.890 | 5.570 | 5.630 | 2,324,893 | -0.11(-1.92%) |
Jun 02, 2020 | 5.680 | 5.800 | 5.630 | 5.740 | 1,156,091 | +0.11(+1.95%) |