Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.958 | 6.196 | 5.796 | 5.949 | 9,342 | +0.03(+0.57%) |
Aug 28, 2020 | 5.915 | 6.196 | 5.745 | 5.915 | 9,765 | -0.00(-0.07%) |
Aug 27, 2020 | 5.958 | 6.145 | 5.703 | 5.919 | 9,597 | -0.19(-3.13%) |
Aug 26, 2020 | 5.958 | 6.261 | 5.958 | 6.111 | 5,398 | +0.08(+1.27%) |
Aug 25, 2020 | 5.609 | 6.471 | 5.609 | 6.034 | 11,920 | -0.15(-2.47%) |
Aug 24, 2020 | 5.881 | 6.187 | 5.541 | 6.187 | 15,662 | +0.54(+9.64%) |
Aug 21, 2020 | 5.809 | 5.975 | 5.541 | 5.643 | 1,882 | -0.43(-7.13%) |
Aug 20, 2020 | 6.332 | 6.332 | 5.354 | 6.077 | 10,128 | -0.14(-2.19%) |
Aug 19, 2020 | 6.213 | 6.213 | 6.213 | 111 | +0.00(+0.00%) | |
Aug 18, 2020 | 5.694 | 6.485 | 5.660 | 6.213 | 6,532 | +0.26(+4.43%) |
Aug 17, 2020 | 7.335 | 7.335 | 5.524 | 5.949 | 8,423 | -0.76(-11.39%) |
Aug 14, 2020 | 6.111 | 6.714 | 6.111 | 6.714 | 1,176 | +0.13(+1.94%) |
Aug 13, 2020 | 6.595 | 6.948 | 6.587 | 6.587 | 2,345 | -0.25(-3.61%) |
Aug 12, 2020 | 7.139 | 7.582 | 6.553 | 6.833 | 21,516 | +0.06(+0.88%) |
Aug 11, 2020 | 6.162 | 7.203 | 6.162 | 6.774 | 13,533 | +0.89(+15.17%) |
Aug 10, 2020 | 5.779 | 6.110 | 5.779 | 5.881 | 8,788 | +0.31(+5.65%) |
Aug 07, 2020 | 5.575 | 5.979 | 5.524 | 5.567 | 4,118 | +0.17(+3.06%) |
Aug 06, 2020 | 5.133 | 5.482 | 4.828 | 5.402 | 6,750 | -0.08(-1.46%) |
Aug 05, 2020 | 5.210 | 5.482 | 5.210 | 5.482 | 4,999 | +0.27(+5.22%) |
Aug 04, 2020 | 4.938 | 5.244 | 4.929 | 5.210 | 8,729 | +0.20(+3.90%) |
Aug 03, 2020 | 4.997 | 5.388 | 4.997 | 5.014 | 3,635 | -0.37(-6.79%) |
Jul 31, 2020 | 5.244 | 5.380 | 5.125 | 5.380 | 2,588 | +0.03(+0.48%) |
Jul 30, 2020 | 5.350 | 5.609 | 5.057 | 5.354 | 9,118 | -0.55(-9.35%) |
Jul 29, 2020 | 5.941 | 5.941 | 5.830 | 5.907 | 1,294 | +0.10(+1.67%) |
Jul 28, 2020 | 5.652 | 5.941 | 5.652 | 5.810 | 2,229 | +0.01(+0.23%) |
Jul 27, 2020 | 5.958 | 6.157 | 5.728 | 5.796 | 4,207 | -0.49(-7.84%) |
Jul 24, 2020 | 6.187 | 6.289 | 6.051 | 6.289 | 470 | -0.28(-4.21%) |
Jul 23, 2020 | 6.570 | 6.570 | 6.261 | 6.565 | 1,204 | +0.21(+3.27%) |
Jul 22, 2020 | 6.289 | 6.655 | 6.289 | 6.357 | 2,616 | -0.21(-3.23%) |
Jul 21, 2020 | 6.221 | 6.570 | 6.123 | 6.570 | 3,715 | +0.29(+4.60%) |
Jul 20, 2020 | 6.748 | 6.748 | 6.136 | 6.281 | 3,012 | -0.24(-3.65%) |
Jul 17, 2020 | 6.884 | 6.884 | 6.438 | 6.519 | 2,823 | -0.28(-4.12%) |
Jul 16, 2020 | 6.595 | 7.007 | 6.595 | 6.799 | 5,423 | -0.09(-1.32%) |
Jul 15, 2020 | 6.544 | 7.037 | 6.536 | 6.890 | 13,738 | +0.48(+7.53%) |
Jul 14, 2020 | 6.672 | 6.871 | 6.102 | 6.408 | 9,485 | -0.48(-7.00%) |
Jul 13, 2020 | 7.377 | 7.377 | 6.891 | 6.891 | 4,245 | -0.19(-2.67%) |
Jul 10, 2020 | 7.186 | 7.186 | 6.893 | 7.080 | 823 | +0.28(+4.12%) |
Jul 09, 2020 | 7.853 | 7.853 | 6.672 | 6.799 | 5,060 | -0.42(-5.88%) |
Jul 08, 2020 | 7.284 | 7.284 | 7.114 | 7.224 | 4,042 | -0.09(-1.28%) |
Jul 07, 2020 | 7.759 | 7.759 | 7.233 | 7.318 | 2,064 | -0.44(-5.70%) |
Jul 06, 2020 | 7.564 | 7.759 | 7.488 | 7.759 | 3,522 | -0.07(-0.92%) |
Jul 02, 2020 | 8.621 | 8.621 | 7.831 | 7.831 | 2,117 | -0.24(-3.01%) |
Jul 01, 2020 | 8.329 | 8.573 | 7.896 | 8.074 | 6,224 | +0.05(+0.64%) |
Jun 30, 2020 | 7.547 | 8.023 | 7.547 | 8.023 | 3,218 | +0.67(+9.13%) |
Jun 29, 2020 | 7.097 | 7.878 | 7.039 | 7.352 | 2,756 | +0.07(+0.97%) |
Jun 26, 2020 | 7.445 | 7.479 | 7.281 | 7.281 | 823 | -0.21(-2.76%) |
Jun 25, 2020 | 6.842 | 7.528 | 6.799 | 7.488 | 7,533 | +0.58(+8.36%) |
Jun 24, 2020 | 8.363 | 8.363 | 6.910 | 6.910 | 5,204 | -1.21(-14.95%) |
Jun 23, 2020 | 8.248 | 8.414 | 8.124 | 8.124 | 998 | -0.47(-5.44%) |
Jun 22, 2020 | 8.380 | 8.631 | 8.337 | 8.591 | 4,714 | -0.74(-7.94%) |
Jun 19, 2020 | 9.136 | 9.629 | 9.090 | 9.332 | 4,471 | -0.44(-4.52%) |
Jun 18, 2020 | 9.276 | 10.14 | 9.136 | 9.774 | 2,790 | -0.08(-0.86%) |
Jun 17, 2020 | 11.22 | 11.22 | 9.633 | 9.859 | 2,267 | -1.19(-10.77%) |
Jun 16, 2020 | 10.39 | 11.37 | 10.22 | 11.05 | 20,558 | +0.96(+9.52%) |
Jun 15, 2020 | 9.476 | 10.18 | 9.130 | 10.09 | 11,894 | +0.26(+2.59%) |
Jun 12, 2020 | 9.357 | 10.08 | 9.357 | 9.833 | 4,353 | +0.74(+8.13%) |
Jun 11, 2020 | 9.340 | 9.551 | 8.499 | 9.094 | 12,762 | -1.12(-10.98%) |
Jun 10, 2020 | 10.68 | 10.84 | 8.839 | 10.22 | 20,047 | -1.72(-14.39%) |
Jun 09, 2020 | 12.88 | 13.81 | 11.56 | 11.93 | 6,957 | -1.31(-9.91%) |
Jun 08, 2020 | 11.32 | 13.58 | 11.32 | 13.25 | 18,382 | +2.69(+25.48%) |
Jun 05, 2020 | 9.808 | 11.55 | 9.808 | 10.56 | 67,303 | +1.33(+14.36%) |
Jun 04, 2020 | 8.329 | 9.459 | 8.329 | 9.230 | 40,592 | +0.73(+8.60%) |
Jun 03, 2020 | 7.335 | 8.737 | 6.850 | 8.499 | 27,280 | +1.27(+17.65%) |
Jun 02, 2020 | 6.799 | 7.250 | 6.799 | 7.224 | 3,179 | +0.51(+7.59%) |