Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.378 | 6.378 | 6.200 | 6.289 | 289,546 | -0.10(-1.52%) |
Aug 28, 2020 | 6.467 | 6.467 | 6.248 | 6.386 | 267,910 | -0.02(-0.38%) |
Aug 27, 2020 | 6.411 | 6.605 | 6.338 | 6.411 | 195,202 | -0.05(-0.75%) |
Aug 26, 2020 | 6.597 | 6.597 | 6.321 | 6.459 | 216,689 | -0.12(-1.85%) |
Aug 25, 2020 | 6.581 | 6.686 | 6.467 | 6.581 | 287,236 | +0.06(+0.87%) |
Aug 24, 2020 | 6.695 | 6.808 | 6.419 | 6.524 | 457,498 | -0.11(-1.71%) |
Aug 21, 2020 | 6.127 | 6.695 | 6.090 | 6.638 | 1,033,068 | +0.41(+6.51%) |
Aug 20, 2020 | 6.281 | 6.321 | 5.967 | 6.232 | 299,232 | -0.15(-2.41%) |
Aug 19, 2020 | 6.394 | 6.549 | 6.354 | 6.386 | 278,747 | +0.02(+0.38%) |
Aug 18, 2020 | 6.313 | 6.394 | 6.183 | 6.362 | 156,458 | +0.02(+0.38%) |
Aug 17, 2020 | 6.338 | 6.362 | 6.167 | 6.338 | 180,745 | +0.06(+0.90%) |
Aug 14, 2020 | 6.183 | 6.321 | 6.183 | 6.281 | 137,775 | +0.04(+0.65%) |
Aug 13, 2020 | 6.248 | 6.378 | 6.200 | 6.240 | 131,948 | -0.07(-1.16%) |
Aug 12, 2020 | 6.402 | 6.402 | 6.256 | 6.313 | 237,196 | +0.05(+0.78%) |
Aug 11, 2020 | 6.248 | 6.500 | 6.127 | 6.265 | 284,820 | +0.16(+2.66%) |
Aug 10, 2020 | 5.907 | 6.265 | 5.810 | 6.102 | 394,101 | +0.22(+3.72%) |
Aug 07, 2020 | 5.623 | 5.916 | 5.575 | 5.883 | 228,475 | +0.29(+5.23%) |
Aug 06, 2020 | 5.786 | 5.859 | 5.526 | 5.591 | 286,280 | -0.26(-4.44%) |
Aug 05, 2020 | 5.575 | 5.875 | 5.534 | 5.851 | 424,952 | +0.36(+6.50%) |
Aug 04, 2020 | 5.615 | 5.713 | 5.396 | 5.494 | 358,532 | -0.15(-2.73%) |
Aug 03, 2020 | 5.331 | 5.737 | 5.275 | 5.648 | 325,489 | +0.37(+7.08%) |
Jul 31, 2020 | 5.348 | 5.396 | 5.145 | 5.275 | 355,652 | -0.12(-2.26%) |
Jul 30, 2020 | 5.299 | 5.412 | 5.177 | 5.396 | 299,870 | -0.02(-0.30%) |
Jul 29, 2020 | 5.226 | 5.437 | 5.193 | 5.412 | 250,907 | +0.26(+5.04%) |
Jul 28, 2020 | 5.080 | 5.250 | 5.080 | 5.153 | 179,105 | +0.04(+0.79%) |
Jul 27, 2020 | 5.031 | 5.145 | 4.997 | 5.112 | 112,625 | +0.06(+1.29%) |
Jul 24, 2020 | 5.145 | 5.185 | 5.007 | 5.047 | 190,272 | -0.12(-2.35%) |
Jul 23, 2020 | 5.072 | 5.364 | 5.072 | 5.169 | 312,990 | +0.10(+1.92%) |
Jul 22, 2020 | 5.096 | 5.120 | 4.950 | 5.072 | 428,587 | -0.02(-0.32%) |
Jul 21, 2020 | 4.885 | 5.108 | 4.877 | 5.088 | 529,420 | +0.28(+5.91%) |
Jul 20, 2020 | 4.877 | 5.031 | 4.780 | 4.804 | 414,294 | -0.12(-2.47%) |
Jul 17, 2020 | 4.901 | 5.023 | 4.877 | 4.926 | 240,798 | +0.01(+0.16%) |
Jul 16, 2020 | 4.812 | 5.153 | 4.812 | 4.917 | 242,178 | +0.02(+0.33%) |
Jul 15, 2020 | 4.739 | 4.986 | 4.666 | 4.901 | 492,395 | +0.36(+7.86%) |
Jul 14, 2020 | 4.431 | 4.560 | 4.276 | 4.544 | 491,560 | +0.09(+2.00%) |
Jul 13, 2020 | 4.504 | 4.625 | 4.325 | 4.455 | 315,613 | +0.02(+0.37%) |
Jul 10, 2020 | 4.147 | 4.471 | 4.138 | 4.439 | 255,586 | +0.28(+6.63%) |
Jul 09, 2020 | 4.487 | 4.487 | 4.138 | 4.163 | 514,949 | -0.28(-6.39%) |
Jul 08, 2020 | 4.528 | 4.560 | 4.374 | 4.447 | 510,064 | -0.09(-1.97%) |
Jul 07, 2020 | 4.763 | 4.763 | 4.528 | 4.536 | 305,305 | -0.32(-6.52%) |
Jul 06, 2020 | 5.153 | 5.153 | 4.796 | 4.853 | 430,608 | -0.12(-2.45%) |
Jul 02, 2020 | 5.007 | 5.064 | 4.917 | 4.974 | 268,279 | +0.09(+1.83%) |
Jul 01, 2020 | 4.974 | 5.023 | 4.836 | 4.885 | 239,067 | -0.06(-1.31%) |
Jun 30, 2020 | 4.917 | 5.064 | 4.877 | 4.950 | 233,217 | -0.04(-0.81%) |
Jun 29, 2020 | 4.885 | 5.128 | 4.844 | 4.991 | 426,148 | +0.16(+3.36%) |
Jun 26, 2020 | 4.909 | 4.976 | 4.658 | 4.828 | 505,874 | -0.08(-1.65%) |
Jun 25, 2020 | 4.885 | 4.958 | 4.796 | 4.909 | 289,135 | -0.03(-0.66%) |
Jun 24, 2020 | 5.055 | 5.055 | 4.872 | 4.942 | 321,147 | -0.21(-4.09%) |
Jun 23, 2020 | 5.323 | 5.348 | 5.072 | 5.153 | 312,967 | -0.09(-1.70%) |
Jun 22, 2020 | 5.088 | 5.323 | 4.942 | 5.242 | 446,589 | +0.07(+1.41%) |
Jun 19, 2020 | 5.331 | 5.331 | 5.023 | 5.169 | 950,131 | -0.06(-1.24%) |
Jun 18, 2020 | 5.120 | 5.412 | 5.120 | 5.234 | 360,315 | +0.06(+1.10%) |
Jun 17, 2020 | 5.469 | 5.542 | 5.120 | 5.177 | 305,060 | -0.27(-4.92%) |
Jun 16, 2020 | 5.607 | 5.818 | 5.258 | 5.445 | 338,177 | +0.05(+0.90%) |
Jun 15, 2020 | 4.755 | 5.648 | 4.747 | 5.396 | 388,587 | +0.24(+4.56%) |
Jun 12, 2020 | 5.550 | 5.575 | 4.942 | 5.161 | 464,467 | -0.11(-2.00%) |
Jun 11, 2020 | 5.153 | 5.396 | 4.991 | 5.266 | 603,225 | -0.26(-4.70%) |
Jun 10, 2020 | 5.786 | 5.826 | 5.486 | 5.526 | 380,506 | -0.15(-2.71%) |
Jun 09, 2020 | 5.875 | 6.135 | 5.648 | 5.680 | 945,616 | -0.80(-12.39%) |
Jun 08, 2020 | 6.922 | 7.060 | 6.045 | 6.484 | 1,392,852 | +0.02(+0.25%) |
Jun 05, 2020 | 6.297 | 6.711 | 6.151 | 6.467 | 936,576 | +0.55(+9.33%) |
Jun 04, 2020 | 5.477 | 5.924 | 5.364 | 5.916 | 430,176 | +0.45(+8.16%) |
Jun 03, 2020 | 5.193 | 5.542 | 5.088 | 5.469 | 807,968 | +0.45(+8.89%) |
Jun 02, 2020 | 4.999 | 5.161 | 4.894 | 5.023 | 431,672 | +0.10(+1.98%) |