Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.169 | 6.169 | 5.813 | 5.859 | 705,636 | -0.35(-5.58%) |
Aug 28, 2020 | 6.087 | 6.251 | 5.923 | 6.205 | 729,145 | +0.19(+3.18%) |
Aug 27, 2020 | 5.832 | 6.287 | 5.832 | 6.014 | 550,443 | +0.15(+2.64%) |
Aug 26, 2020 | 6.050 | 6.178 | 5.704 | 5.859 | 535,296 | -0.29(-4.74%) |
Aug 25, 2020 | 6.205 | 6.324 | 6.009 | 6.151 | 762,907 | -0.05(-0.88%) |
Aug 24, 2020 | 5.613 | 6.214 | 5.385 | 6.205 | 1,200,509 | +0.65(+11.64%) |
Aug 21, 2020 | 5.795 | 5.873 | 5.531 | 5.558 | 543,347 | -0.31(-5.28%) |
Aug 20, 2020 | 5.704 | 5.950 | 5.604 | 5.868 | 497,274 | +0.05(+0.94%) |
Aug 19, 2020 | 5.722 | 5.987 | 5.595 | 5.813 | 653,505 | +0.12(+2.08%) |
Aug 18, 2020 | 5.996 | 5.996 | 5.695 | 5.695 | 840,419 | -0.26(-4.43%) |
Aug 17, 2020 | 6.169 | 6.187 | 5.959 | 5.959 | 754,951 | -0.25(-3.96%) |
Aug 14, 2020 | 6.105 | 6.242 | 5.927 | 6.205 | 801,357 | +0.01(+0.15%) |
Aug 13, 2020 | 6.460 | 6.643 | 6.178 | 6.196 | 701,457 | -0.32(-4.90%) |
Aug 12, 2020 | 6.570 | 6.661 | 6.205 | 6.515 | 1,352,850 | -0.05(-0.69%) |
Aug 11, 2020 | 6.880 | 6.952 | 6.378 | 6.561 | 1,744,645 | -0.04(-0.55%) |
Aug 10, 2020 | 6.105 | 6.670 | 5.777 | 6.597 | 2,543,230 | +0.58(+9.70%) |
Aug 07, 2020 | 5.996 | 6.041 | 5.431 | 6.014 | 1,555,745 | +0.16(+2.80%) |
Aug 06, 2020 | 5.558 | 6.069 | 5.230 | 5.850 | 2,707,235 | +0.81(+16.09%) |
Aug 05, 2020 | 5.012 | 5.276 | 4.784 | 5.039 | 1,531,701 | +0.21(+4.34%) |
Aug 04, 2020 | 4.346 | 4.880 | 4.337 | 4.829 | 920,716 | +0.48(+11.11%) |
Aug 03, 2020 | 4.337 | 4.374 | 4.164 | 4.346 | 510,629 | +0.01(+0.21%) |
Jul 31, 2020 | 4.447 | 4.474 | 4.301 | 4.337 | 707,087 | -0.14(-3.05%) |
Jul 30, 2020 | 4.602 | 4.647 | 4.438 | 4.474 | 467,959 | -0.26(-5.40%) |
Jul 29, 2020 | 4.574 | 4.775 | 4.392 | 4.729 | 488,900 | +0.22(+4.85%) |
Jul 28, 2020 | 4.392 | 4.702 | 4.383 | 4.510 | 527,792 | +0.08(+1.85%) |
Jul 27, 2020 | 4.492 | 4.574 | 4.392 | 4.428 | 342,791 | -0.06(-1.42%) |
Jul 24, 2020 | 4.611 | 4.647 | 4.474 | 4.492 | 358,646 | -0.14(-2.95%) |
Jul 23, 2020 | 4.611 | 4.665 | 4.483 | 4.629 | 693,371 | -0.03(-0.59%) |
Jul 22, 2020 | 4.820 | 4.966 | 4.647 | 4.656 | 550,817 | -0.28(-5.72%) |
Jul 21, 2020 | 4.829 | 5.048 | 4.811 | 4.939 | 428,215 | +0.22(+4.63%) |
Jul 20, 2020 | 4.984 | 5.039 | 4.702 | 4.720 | 551,638 | -0.33(-6.50%) |
Jul 17, 2020 | 5.203 | 5.203 | 4.966 | 5.048 | 566,942 | -0.14(-2.64%) |
Jul 16, 2020 | 5.048 | 5.203 | 4.920 | 5.185 | 550,784 | -0.05(-1.04%) |
Jul 15, 2020 | 4.966 | 5.367 | 4.966 | 5.239 | 1,606,087 | +0.54(+11.43%) |
Jul 14, 2020 | 5.167 | 5.194 | 4.656 | 4.702 | 1,010,110 | -0.31(-6.18%) |
Jul 13, 2020 | 5.148 | 5.239 | 4.747 | 5.012 | 637,210 | -0.02(-0.36%) |
Jul 10, 2020 | 4.565 | 5.057 | 4.565 | 5.030 | 692,710 | +0.42(+9.09%) |
Jul 09, 2020 | 4.756 | 4.756 | 4.483 | 4.611 | 659,772 | -0.19(-3.98%) |
Jul 08, 2020 | 4.784 | 4.857 | 4.592 | 4.802 | 759,188 | -0.01(-0.19%) |
Jul 07, 2020 | 5.012 | 5.012 | 4.784 | 4.811 | 688,803 | -0.33(-6.38%) |
Jul 06, 2020 | 5.185 | 5.331 | 4.984 | 5.139 | 622,314 | +0.17(+3.49%) |
Jul 02, 2020 | 5.385 | 5.504 | 4.939 | 4.966 | 468,062 | -0.27(-5.22%) |
Jul 01, 2020 | 5.221 | 5.577 | 5.148 | 5.239 | 495,613 | -0.01(-0.17%) |
Jun 30, 2020 | 5.312 | 5.470 | 5.162 | 5.249 | 530,665 | -0.08(-1.54%) |
Jun 29, 2020 | 5.012 | 5.449 | 4.957 | 5.331 | 738,102 | +0.38(+7.73%) |
Jun 26, 2020 | 5.148 | 5.221 | 4.866 | 4.948 | 954,232 | -0.24(-4.57%) |
Jun 25, 2020 | 5.267 | 5.649 | 5.021 | 5.185 | 1,419,611 | +0.05(+1.07%) |
Jun 24, 2020 | 5.258 | 5.331 | 4.998 | 5.130 | 960,323 | -0.30(-5.54%) |
Jun 23, 2020 | 5.631 | 5.731 | 5.321 | 5.431 | 1,260,968 | -0.14(-2.45%) |
Jun 22, 2020 | 5.677 | 5.680 | 5.404 | 5.567 | 1,006,103 | -0.11(-1.93%) |
Jun 19, 2020 | 5.996 | 6.050 | 5.525 | 5.677 | 2,465,421 | -0.24(-4.01%) |
Jun 18, 2020 | 5.968 | 6.214 | 5.777 | 5.914 | 847,473 | -0.30(-4.84%) |
Jun 17, 2020 | 6.843 | 6.907 | 6.178 | 6.214 | 1,174,489 | -0.38(-5.80%) |
Jun 16, 2020 | 7.162 | 7.162 | 6.378 | 6.597 | 594,947 | +0.15(+2.26%) |
Jun 15, 2020 | 6.160 | 6.889 | 5.923 | 6.451 | 1,390,221 | -0.21(-3.15%) |
Jun 12, 2020 | 6.624 | 6.706 | 6.117 | 6.661 | 1,102,717 | +0.68(+11.43%) |
Jun 11, 2020 | 6.406 | 6.779 | 5.941 | 5.977 | 1,387,847 | -1.28(-17.59%) |
Jun 10, 2020 | 8.019 | 8.028 | 6.661 | 7.253 | 1,762,823 | -0.79(-9.85%) |
Jun 09, 2020 | 8.729 | 8.912 | 7.973 | 8.046 | 1,490,565 | -1.13(-12.31%) |
Jun 08, 2020 | 8.984 | 9.376 | 8.529 | 9.176 | 2,223,125 | +0.89(+10.78%) |
Jun 05, 2020 | 7.062 | 8.656 | 6.816 | 8.283 | 3,012,061 | +2.09(+33.68%) |
Jun 04, 2020 | 5.358 | 6.369 | 5.294 | 6.196 | 1,211,831 | +0.83(+15.45%) |
Jun 03, 2020 | 4.939 | 5.508 | 4.939 | 5.367 | 773,810 | +0.55(+11.34%) |
Jun 02, 2020 | 4.848 | 5.007 | 4.820 | 4.820 | 601,911 | +0.07(+1.54%) |