Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.520 | 6.640 | 6.490 | 6.510 | 887,591 | +0.05(+0.77%) |
Aug 28, 2020 | 6.390 | 6.480 | 6.340 | 6.460 | 364,700 | +0.15(+2.38%) |
Aug 27, 2020 | 6.350 | 6.410 | 6.245 | 6.310 | 254,007 | -0.03(-0.47%) |
Aug 26, 2020 | 6.470 | 6.610 | 6.240 | 6.340 | 706,493 | -0.13(-2.01%) |
Aug 25, 2020 | 6.300 | 6.620 | 6.260 | 6.470 | 648,598 | +0.21(+3.35%) |
Aug 24, 2020 | 6.270 | 6.280 | 6.010 | 6.260 | 606,698 | +0.06(+1.05%) |
Aug 21, 2020 | 6.210 | 6.270 | 6.140 | 6.195 | 452,400 | -0.00(-0.08%) |
Aug 20, 2020 | 6.100 | 6.300 | 5.990 | 6.200 | 487,969 | +0.05(+0.81%) |
Aug 19, 2020 | 5.830 | 6.160 | 5.780 | 6.150 | 573,229 | +0.33(+5.67%) |
Aug 18, 2020 | 5.710 | 5.880 | 5.700 | 5.820 | 520,636 | +0.11(+1.93%) |
Aug 17, 2020 | 5.550 | 5.840 | 5.540 | 5.710 | 553,328 | +0.15(+2.70%) |
Aug 14, 2020 | 5.630 | 5.636 | 5.430 | 5.560 | 292,300 | -0.07(-1.24%) |
Aug 13, 2020 | 5.410 | 5.640 | 5.390 | 5.630 | 379,393 | +0.22(+4.07%) |
Aug 12, 2020 | 5.490 | 5.530 | 5.370 | 5.410 | 409,831 | -0.03(-0.55%) |
Aug 11, 2020 | 5.590 | 5.750 | 5.410 | 5.440 | 450,619 | -0.13(-2.42%) |
Aug 10, 2020 | 5.600 | 5.775 | 5.555 | 5.575 | 610,260 | -0.06(-1.15%) |
Aug 07, 2020 | 5.970 | 5.970 | 5.580 | 5.640 | 621,500 | -0.34(-5.69%) |
Aug 06, 2020 | 6.180 | 6.251 | 5.880 | 5.980 | 497,822 | -0.17(-2.76%) |
Aug 05, 2020 | 6.260 | 6.340 | 6.010 | 6.150 | 1,302,026 | +0.07(+1.15%) |
Aug 04, 2020 | 5.820 | 6.175 | 5.780 | 6.080 | 1,629,300 | +0.24(+4.11%) |
Aug 03, 2020 | 5.700 | 5.880 | 5.400 | 5.840 | 1,039,456 | +0.17(+3.00%) |
Jul 31, 2020 | 6.300 | 6.300 | 5.660 | 5.670 | 919,700 | -0.64(-10.14%) |
Jul 30, 2020 | 6.300 | 6.330 | 5.990 | 6.310 | 822,491 | +0.01(+0.16%) |
Jul 29, 2020 | 6.280 | 6.350 | 6.060 | 6.300 | 1,060,825 | +0.01(+0.16%) |
Jul 28, 2020 | 6.440 | 6.580 | 5.730 | 6.290 | 772,687 | -0.16(-2.48%) |
Jul 27, 2020 | 6.420 | 6.690 | 6.240 | 6.450 | 1,537,009 | +0.19(+3.04%) |
Jul 24, 2020 | 6.160 | 6.300 | 6.070 | 6.260 | 624,600 | +0.01(+0.16%) |
Jul 23, 2020 | 6.210 | 6.440 | 6.131 | 6.250 | 639,438 | -0.03(-0.48%) |
Jul 22, 2020 | 6.220 | 6.360 | 6.170 | 6.280 | 877,522 | +0.03(+0.48%) |
Jul 21, 2020 | 6.330 | 6.350 | 6.150 | 6.250 | 1,979,200 | +0.00(+0.00%) |
Jul 20, 2020 | 6.070 | 6.330 | 5.921 | 6.250 | 1,469,313 | +0.22(+3.73%) |
Jul 17, 2020 | 5.730 | 6.100 | 5.650 | 6.025 | 1,086,600 | +0.29(+5.15%) |
Jul 16, 2020 | 5.400 | 5.800 | 5.140 | 5.730 | 1,034,553 | +0.40(+7.50%) |
Jul 15, 2020 | 5.090 | 5.500 | 4.950 | 5.330 | 1,693,963 | +0.34(+6.81%) |
Jul 14, 2020 | 3.940 | 6.160 | 3.940 | 4.990 | 9,482,616 | +1.05(+26.65%) |
Jul 13, 2020 | 4.260 | 4.260 | 3.940 | 3.940 | 385,503 | -0.26(-6.19%) |
Jul 10, 2020 | 4.130 | 4.260 | 4.080 | 4.200 | 690,900 | +0.05(+1.20%) |
Jul 09, 2020 | 4.000 | 4.155 | 3.890 | 4.150 | 593,762 | +0.14(+3.49%) |
Jul 08, 2020 | 3.970 | 4.050 | 3.790 | 4.010 | 416,123 | +0.01(+0.38%) |
Jul 07, 2020 | 3.980 | 4.105 | 3.870 | 3.995 | 511,171 | -0.02(-0.62%) |
Jul 06, 2020 | 4.140 | 4.140 | 3.980 | 4.020 | 285,649 | -0.03(-0.74%) |
Jul 02, 2020 | 4.160 | 4.310 | 4.010 | 4.050 | 510,400 | -0.06(-1.46%) |
Jul 01, 2020 | 4.040 | 4.180 | 3.930 | 4.110 | 850,915 | +0.08(+1.99%) |
Jun 30, 2020 | 4.000 | 4.050 | 3.900 | 4.030 | 526,498 | +0.03(+0.75%) |
Jun 29, 2020 | 3.970 | 4.050 | 3.860 | 4.000 | 587,455 | +0.10(+2.56%) |
Jun 26, 2020 | 3.780 | 4.000 | 3.590 | 3.900 | 1,409,100 | +0.08(+2.23%) |
Jun 25, 2020 | 3.780 | 3.990 | 3.650 | 3.815 | 552,012 | +0.02(+0.66%) |
Jun 24, 2020 | 3.940 | 3.965 | 3.730 | 3.790 | 474,274 | -0.21(-5.25%) |
Jun 23, 2020 | 4.010 | 4.115 | 4.000 | 4.000 | 489,424 | +0.05(+1.27%) |
Jun 22, 2020 | 3.880 | 3.970 | 3.800 | 3.950 | 435,587 | +0.04(+0.89%) |
Jun 19, 2020 | 4.020 | 4.100 | 3.820 | 3.915 | 896,000 | +0.02(+0.51%) |
Jun 18, 2020 | 3.610 | 3.910 | 3.606 | 3.895 | 573,941 | +0.25(+6.71%) |
Jun 17, 2020 | 3.740 | 4.000 | 3.640 | 3.650 | 1,125,503 | -0.07(-1.88%) |
Jun 16, 2020 | 3.700 | 3.810 | 3.580 | 3.720 | 404,591 | +0.17(+4.79%) |
Jun 15, 2020 | 3.370 | 3.550 | 3.280 | 3.550 | 404,037 | +0.09(+2.60%) |
Jun 12, 2020 | 3.450 | 3.540 | 3.355 | 3.460 | 487,600 | +0.16(+4.85%) |
Jun 11, 2020 | 3.400 | 3.460 | 3.250 | 3.300 | 886,864 | -0.28(-7.82%) |
Jun 10, 2020 | 3.630 | 3.720 | 3.450 | 3.580 | 591,413 | -0.09(-2.45%) |
Jun 09, 2020 | 3.690 | 3.740 | 3.575 | 3.670 | 442,046 | -0.06(-1.61%) |
Jun 08, 2020 | 3.900 | 3.900 | 3.690 | 3.730 | 603,093 | -0.14(-3.62%) |
Jun 05, 2020 | 3.700 | 4.040 | 3.700 | 3.870 | 806,400 | +0.22(+6.03%) |
Jun 04, 2020 | 3.600 | 3.780 | 3.555 | 3.650 | 562,271 | +0.06(+1.67%) |
Jun 03, 2020 | 3.720 | 3.820 | 3.580 | 3.590 | 300,152 | -0.10(-2.71%) |
Jun 02, 2020 | 3.780 | 3.890 | 3.630 | 3.690 | 788,616 | -0.01(-0.27%) |