Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.559 | 5.715 | 5.528 | 5.536 | 124,464 | -0.04(-0.70%) |
Aug 28, 2020 | 5.411 | 5.676 | 5.372 | 5.575 | 165,039 | +0.17(+3.17%) |
Aug 27, 2020 | 5.559 | 5.598 | 5.365 | 5.403 | 123,305 | -0.12(-2.25%) |
Aug 26, 2020 | 5.575 | 5.598 | 5.497 | 5.528 | 119,256 | -0.06(-1.11%) |
Aug 25, 2020 | 5.544 | 5.614 | 5.474 | 5.590 | 119,722 | +0.10(+1.84%) |
Aug 24, 2020 | 5.458 | 5.567 | 5.388 | 5.489 | 237,591 | +0.08(+1.44%) |
Aug 21, 2020 | 5.528 | 5.528 | 5.372 | 5.411 | 140,123 | -0.14(-2.52%) |
Aug 20, 2020 | 5.614 | 5.692 | 5.512 | 5.551 | 122,212 | -0.12(-2.06%) |
Aug 19, 2020 | 5.816 | 5.943 | 5.614 | 5.668 | 166,536 | -0.19(-3.32%) |
Aug 18, 2020 | 6.011 | 6.042 | 5.730 | 5.863 | 142,930 | -0.19(-3.09%) |
Aug 17, 2020 | 6.143 | 6.159 | 5.972 | 6.050 | 249,775 | -0.07(-1.14%) |
Aug 14, 2020 | 5.847 | 6.135 | 5.808 | 6.120 | 142,306 | +0.18(+3.01%) |
Aug 13, 2020 | 5.824 | 6.080 | 5.824 | 5.941 | 148,609 | +0.03(+0.53%) |
Aug 12, 2020 | 6.088 | 6.088 | 5.754 | 5.910 | 186,593 | -0.08(-1.30%) |
Aug 11, 2020 | 5.871 | 6.189 | 5.840 | 5.987 | 346,563 | +0.23(+4.05%) |
Aug 10, 2020 | 5.413 | 5.840 | 5.389 | 5.754 | 249,947 | +0.30(+5.41%) |
Aug 07, 2020 | 5.537 | 5.603 | 5.405 | 5.459 | 254,067 | -0.09(-1.54%) |
Aug 06, 2020 | 5.281 | 5.576 | 5.219 | 5.545 | 299,120 | +0.31(+5.93%) |
Aug 05, 2020 | 5.281 | 5.281 | 5.141 | 5.234 | 186,249 | +0.09(+1.81%) |
Aug 04, 2020 | 5.172 | 5.265 | 5.049 | 5.141 | 219,514 | -0.03(-0.60%) |
Aug 03, 2020 | 5.273 | 5.273 | 5.017 | 5.172 | 310,450 | -0.10(-1.91%) |
Jul 31, 2020 | 5.475 | 5.475 | 5.125 | 5.273 | 230,888 | -0.24(-4.37%) |
Jul 30, 2020 | 5.351 | 5.560 | 5.234 | 5.514 | 252,393 | +0.08(+1.43%) |
Jul 29, 2020 | 5.118 | 5.436 | 5.071 | 5.436 | 443,100 | +0.61(+12.72%) |
Jul 28, 2020 | 4.784 | 4.905 | 4.753 | 4.822 | 167,053 | -0.03(-0.64%) |
Jul 27, 2020 | 4.706 | 4.885 | 4.621 | 4.854 | 214,019 | +0.11(+2.29%) |
Jul 24, 2020 | 4.714 | 4.815 | 4.636 | 4.745 | 222,389 | +0.02(+0.49%) |
Jul 23, 2020 | 4.675 | 4.838 | 4.589 | 4.722 | 253,966 | +0.02(+0.33%) |
Jul 22, 2020 | 4.753 | 4.776 | 4.621 | 4.706 | 249,396 | -0.04(-0.82%) |
Jul 21, 2020 | 4.753 | 4.892 | 4.613 | 4.745 | 345,084 | +0.12(+2.52%) |
Jul 20, 2020 | 4.613 | 4.683 | 4.504 | 4.628 | 228,462 | -0.02(-0.33%) |
Jul 17, 2020 | 4.675 | 4.799 | 4.621 | 4.644 | 249,045 | -0.03(-0.66%) |
Jul 16, 2020 | 4.605 | 4.753 | 4.543 | 4.675 | 225,325 | +0.03(+0.67%) |
Jul 15, 2020 | 4.698 | 4.791 | 4.604 | 4.644 | 297,039 | -0.04(-0.83%) |
Jul 14, 2020 | 4.628 | 4.760 | 4.504 | 4.683 | 217,880 | +0.05(+1.17%) |
Jul 13, 2020 | 4.760 | 4.760 | 4.609 | 4.628 | 201,754 | -0.12(-2.46%) |
Jul 10, 2020 | 4.659 | 4.846 | 4.644 | 4.745 | 249,303 | +0.07(+1.49%) |
Jul 09, 2020 | 4.970 | 4.970 | 4.667 | 4.675 | 259,350 | -0.30(-6.08%) |
Jul 08, 2020 | 5.032 | 5.181 | 4.885 | 4.978 | 228,510 | +0.03(+0.63%) |
Jul 07, 2020 | 5.242 | 5.242 | 4.815 | 4.947 | 287,541 | -0.39(-7.28%) |
Jul 06, 2020 | 5.086 | 5.444 | 5.024 | 5.335 | 432,131 | +0.43(+8.87%) |
Jul 02, 2020 | 5.040 | 5.102 | 4.885 | 4.900 | 211,444 | +0.02(+0.32%) |
Jul 01, 2020 | 4.908 | 5.094 | 4.846 | 4.885 | 279,670 | +0.01(+0.16%) |
Jun 30, 2020 | 4.830 | 4.900 | 4.675 | 4.877 | 224,756 | +0.01(+0.16%) |
Jun 29, 2020 | 4.753 | 4.908 | 4.636 | 4.869 | 204,740 | +0.21(+4.50%) |
Jun 26, 2020 | 4.923 | 4.986 | 4.621 | 4.659 | 568,916 | -0.33(-6.54%) |
Jun 25, 2020 | 4.947 | 5.156 | 4.753 | 4.986 | 312,303 | -0.06(-1.23%) |
Jun 24, 2020 | 5.351 | 5.428 | 4.954 | 5.048 | 319,224 | -0.33(-6.20%) |
Jun 23, 2020 | 5.327 | 5.451 | 5.250 | 5.382 | 232,595 | +0.13(+2.51%) |
Jun 22, 2020 | 5.428 | 5.529 | 5.195 | 5.250 | 212,768 | -0.25(-4.52%) |
Jun 19, 2020 | 5.801 | 5.824 | 5.327 | 5.498 | 445,552 | -0.24(-4.19%) |
Jun 18, 2020 | 5.483 | 5.809 | 5.420 | 5.739 | 323,731 | +0.34(+6.33%) |
Jun 17, 2020 | 5.483 | 5.639 | 5.265 | 5.397 | 508,166 | -0.02(-0.43%) |
Jun 16, 2020 | 5.366 | 5.506 | 5.133 | 5.420 | 582,150 | +0.26(+5.12%) |
Jun 15, 2020 | 4.861 | 5.226 | 4.830 | 5.156 | 346,852 | +0.11(+2.15%) |
Jun 12, 2020 | 5.071 | 5.195 | 4.970 | 5.048 | 326,824 | +0.23(+4.84%) |
Jun 11, 2020 | 5.024 | 5.149 | 4.764 | 4.815 | 324,944 | -0.47(-8.96%) |
Jun 10, 2020 | 5.397 | 5.498 | 5.203 | 5.288 | 266,629 | -0.11(-2.01%) |
Jun 09, 2020 | 5.583 | 5.583 | 5.203 | 5.397 | 359,997 | -0.18(-3.20%) |
Jun 08, 2020 | 5.420 | 5.661 | 5.397 | 5.576 | 377,263 | +0.19(+3.46%) |
Jun 05, 2020 | 5.288 | 5.545 | 5.203 | 5.389 | 565,825 | +0.35(+6.93%) |
Jun 04, 2020 | 5.048 | 5.156 | 4.745 | 5.040 | 531,354 | +0.05(+0.93%) |
Jun 03, 2020 | 4.582 | 5.180 | 4.481 | 4.993 | 1,026,597 | +0.82(+19.74%) |
Jun 02, 2020 | 3.922 | 4.256 | 3.828 | 4.170 | 446,998 | +0.33(+8.70%) |