Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.980 | 6.070 | 5.870 | 5.990 | 342,343 | +0.00(+0.00%) |
Aug 28, 2020 | 5.920 | 6.030 | 5.770 | 5.990 | 241,200 | +0.15(+2.57%) |
Aug 27, 2020 | 5.790 | 5.860 | 5.670 | 5.840 | 96,552 | +0.02(+0.34%) |
Aug 26, 2020 | 5.700 | 5.820 | 5.580 | 5.820 | 180,666 | +0.16(+2.83%) |
Aug 25, 2020 | 5.790 | 5.790 | 5.490 | 5.660 | 473,981 | -0.11(-1.91%) |
Aug 24, 2020 | 5.730 | 5.800 | 5.450 | 5.770 | 249,698 | +0.12(+2.12%) |
Aug 21, 2020 | 5.780 | 5.790 | 5.575 | 5.650 | 159,100 | -0.18(-3.09%) |
Aug 20, 2020 | 5.820 | 6.010 | 5.780 | 5.830 | 197,827 | -0.04(-0.68%) |
Aug 19, 2020 | 5.750 | 5.970 | 5.510 | 5.870 | 264,059 | +0.11(+1.91%) |
Aug 18, 2020 | 5.800 | 5.880 | 5.720 | 5.760 | 107,687 | -0.02(-0.35%) |
Aug 17, 2020 | 5.900 | 6.020 | 5.770 | 5.780 | 260,216 | -0.11(-1.87%) |
Aug 14, 2020 | 5.950 | 6.050 | 5.810 | 5.890 | 137,600 | -0.14(-2.32%) |
Aug 13, 2020 | 5.850 | 6.080 | 5.790 | 6.030 | 240,268 | +0.14(+2.38%) |
Aug 12, 2020 | 5.930 | 6.090 | 5.830 | 5.890 | 300,348 | +0.03(+0.51%) |
Aug 11, 2020 | 6.420 | 6.420 | 5.830 | 5.860 | 538,736 | -0.57(-8.86%) |
Aug 10, 2020 | 6.680 | 6.837 | 6.160 | 6.430 | 579,265 | -0.33(-4.88%) |
Aug 07, 2020 | 6.050 | 6.940 | 5.820 | 6.760 | 1,333,600 | +0.65(+10.64%) |
Aug 06, 2020 | 5.510 | 6.260 | 5.510 | 6.110 | 680,031 | +0.56(+10.09%) |
Aug 05, 2020 | 5.200 | 5.560 | 5.180 | 5.550 | 374,425 | +0.39(+7.56%) |
Aug 04, 2020 | 5.040 | 5.233 | 4.960 | 5.160 | 195,900 | +0.12(+2.38%) |
Aug 03, 2020 | 4.990 | 5.350 | 4.990 | 5.040 | 461,962 | +0.07(+1.41%) |
Jul 31, 2020 | 5.080 | 5.130 | 4.870 | 4.970 | 258,900 | -0.17(-3.31%) |
Jul 30, 2020 | 4.990 | 5.160 | 4.910 | 5.140 | 156,167 | +0.06(+1.18%) |
Jul 29, 2020 | 4.880 | 5.110 | 4.880 | 5.080 | 191,946 | +0.20(+4.10%) |
Jul 28, 2020 | 5.150 | 5.200 | 4.880 | 4.880 | 187,154 | -0.24(-4.69%) |
Jul 27, 2020 | 5.150 | 5.150 | 4.997 | 5.120 | 610,848 | +0.02(+0.39%) |
Jul 24, 2020 | 4.950 | 5.170 | 4.840 | 5.100 | 197,700 | +0.05(+0.99%) |
Jul 23, 2020 | 4.940 | 5.080 | 4.870 | 5.050 | 266,827 | +0.12(+2.43%) |
Jul 22, 2020 | 5.140 | 5.210 | 4.930 | 4.930 | 177,639 | -0.24(-4.64%) |
Jul 21, 2020 | 5.110 | 5.200 | 5.011 | 5.170 | 285,318 | +0.11(+2.17%) |
Jul 20, 2020 | 5.100 | 5.130 | 4.965 | 5.060 | 191,310 | -0.06(-1.17%) |
Jul 17, 2020 | 4.930 | 5.140 | 4.910 | 5.120 | 186,500 | +0.19(+3.85%) |
Jul 16, 2020 | 5.060 | 5.060 | 4.840 | 4.930 | 234,495 | -0.18(-3.52%) |
Jul 15, 2020 | 5.020 | 5.260 | 4.920 | 5.110 | 591,977 | +0.25(+5.14%) |
Jul 14, 2020 | 4.560 | 4.870 | 4.520 | 4.860 | 465,797 | +0.36(+8.00%) |
Jul 13, 2020 | 4.500 | 4.610 | 4.390 | 4.500 | 228,008 | +0.05(+1.12%) |
Jul 10, 2020 | 4.420 | 4.600 | 4.310 | 4.450 | 192,800 | +0.02(+0.45%) |
Jul 09, 2020 | 4.500 | 4.590 | 4.370 | 4.430 | 258,282 | -0.05(-1.12%) |
Jul 08, 2020 | 4.550 | 4.640 | 4.420 | 4.480 | 319,404 | -0.06(-1.43%) |
Jul 07, 2020 | 4.680 | 4.760 | 4.540 | 4.545 | 207,364 | -0.13(-2.88%) |
Jul 06, 2020 | 4.990 | 5.040 | 4.680 | 4.680 | 276,608 | -0.28(-5.65%) |
Jul 02, 2020 | 4.800 | 5.050 | 4.700 | 4.960 | 318,900 | +0.26(+5.64%) |
Jul 01, 2020 | 4.680 | 4.820 | 4.520 | 4.695 | 923,588 | -0.00(-0.11%) |
Jun 30, 2020 | 4.620 | 4.780 | 4.580 | 4.700 | 306,188 | +0.05(+1.08%) |
Jun 29, 2020 | 4.460 | 4.820 | 4.447 | 4.650 | 310,096 | +0.25(+5.68%) |
Jun 26, 2020 | 4.600 | 4.680 | 4.380 | 4.400 | 1,247,500 | -0.20(-4.35%) |
Jun 25, 2020 | 4.850 | 5.000 | 4.550 | 4.600 | 647,589 | -0.27(-5.54%) |
Jun 24, 2020 | 5.070 | 5.130 | 4.850 | 4.870 | 375,146 | -0.31(-5.98%) |
Jun 23, 2020 | 5.250 | 5.280 | 5.100 | 5.180 | 318,519 | +0.02(+0.39%) |
Jun 22, 2020 | 5.140 | 5.240 | 5.010 | 5.160 | 324,394 | +0.01(+0.19%) |
Jun 19, 2020 | 4.900 | 5.270 | 4.890 | 5.150 | 513,300 | +0.37(+7.74%) |
Jun 18, 2020 | 5.240 | 5.240 | 4.780 | 4.780 | 308,133 | -0.10(-2.05%) |
Jun 17, 2020 | 5.050 | 5.156 | 4.740 | 4.880 | 374,773 | -0.14(-2.79%) |
Jun 16, 2020 | 5.330 | 5.420 | 4.990 | 5.020 | 346,124 | -0.21(-4.02%) |
Jun 15, 2020 | 4.920 | 5.250 | 4.790 | 5.230 | 292,472 | +0.27(+5.44%) |
Jun 12, 2020 | 4.960 | 5.230 | 4.800 | 4.960 | 377,400 | +0.24(+5.08%) |
Jun 11, 2020 | 4.920 | 5.090 | 4.680 | 4.720 | 602,641 | -0.44(-8.53%) |
Jun 10, 2020 | 5.330 | 5.345 | 5.040 | 5.160 | 347,416 | -0.17(-3.19%) |
Jun 09, 2020 | 5.310 | 5.430 | 5.210 | 5.330 | 171,736 | -0.08(-1.48%) |
Jun 08, 2020 | 5.670 | 5.670 | 5.300 | 5.410 | 357,483 | -0.18(-3.22%) |
Jun 05, 2020 | 5.650 | 5.740 | 5.080 | 5.590 | 823,500 | +0.12(+2.19%) |
Jun 04, 2020 | 5.080 | 5.720 | 5.000 | 5.470 | 638,162 | +0.53(+10.73%) |
Jun 03, 2020 | 4.750 | 4.980 | 4.645 | 4.940 | 320,433 | +0.29(+6.24%) |
Jun 02, 2020 | 4.620 | 4.830 | 4.565 | 4.650 | 250,739 | +0.08(+1.75%) |