Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.579 | 6.579 | 6.357 | 6.406 | 614,833 | -0.19(-2.87%) |
Aug 28, 2020 | 6.439 | 6.612 | 6.349 | 6.596 | 233,653 | +0.21(+3.22%) |
Aug 27, 2020 | 6.431 | 6.464 | 6.328 | 6.390 | 113,561 | -0.02(-0.26%) |
Aug 26, 2020 | 6.513 | 6.513 | 6.357 | 6.406 | 262,502 | -0.04(-0.64%) |
Aug 25, 2020 | 6.546 | 6.620 | 6.373 | 6.448 | 175,322 | -0.05(-0.76%) |
Aug 24, 2020 | 6.275 | 6.522 | 6.201 | 6.497 | 201,934 | +0.31(+5.06%) |
Aug 21, 2020 | 6.233 | 6.275 | 6.093 | 6.184 | 312,225 | -0.12(-1.83%) |
Aug 20, 2020 | 6.258 | 6.357 | 6.143 | 6.299 | 267,996 | -0.08(-1.29%) |
Aug 19, 2020 | 6.406 | 6.480 | 6.357 | 6.382 | 106,753 | -0.05(-0.77%) |
Aug 18, 2020 | 6.588 | 6.620 | 6.357 | 6.431 | 383,824 | -0.20(-2.98%) |
Aug 17, 2020 | 6.612 | 6.678 | 6.497 | 6.629 | 177,463 | -0.02(-0.37%) |
Aug 14, 2020 | 6.497 | 6.711 | 6.456 | 6.653 | 169,775 | +0.07(+1.00%) |
Aug 13, 2020 | 6.546 | 6.662 | 6.505 | 6.588 | 237,734 | -0.16(-2.44%) |
Aug 12, 2020 | 6.810 | 6.810 | 6.596 | 6.752 | 352,910 | +0.08(+1.23%) |
Aug 11, 2020 | 6.793 | 6.942 | 6.604 | 6.670 | 356,147 | -0.01(-0.12%) |
Aug 10, 2020 | 6.480 | 6.703 | 6.464 | 6.678 | 376,104 | +0.23(+3.58%) |
Aug 07, 2020 | 6.250 | 6.460 | 6.147 | 6.448 | 478,114 | +0.18(+2.89%) |
Aug 06, 2020 | 6.423 | 6.439 | 6.233 | 6.266 | 191,205 | -0.11(-1.68%) |
Aug 05, 2020 | 6.102 | 6.382 | 6.093 | 6.373 | 416,392 | +0.36(+6.03%) |
Aug 04, 2020 | 6.069 | 6.118 | 5.978 | 6.011 | 225,936 | -0.07(-1.22%) |
Aug 03, 2020 | 5.978 | 6.143 | 5.929 | 6.085 | 231,246 | +0.11(+1.79%) |
Jul 31, 2020 | 5.937 | 6.126 | 5.641 | 5.978 | 498,517 | -0.30(-4.85%) |
Jul 30, 2020 | 6.209 | 6.415 | 6.036 | 6.283 | 297,435 | -0.12(-1.80%) |
Jul 29, 2020 | 6.258 | 6.415 | 6.126 | 6.398 | 231,568 | +0.16(+2.51%) |
Jul 28, 2020 | 6.423 | 6.472 | 6.217 | 6.242 | 198,906 | -0.21(-3.32%) |
Jul 27, 2020 | 6.522 | 6.629 | 6.398 | 6.456 | 239,237 | -0.04(-0.63%) |
Jul 24, 2020 | 6.579 | 6.703 | 6.398 | 6.497 | 245,797 | -0.08(-1.25%) |
Jul 23, 2020 | 6.299 | 6.588 | 6.266 | 6.579 | 380,190 | +0.26(+4.17%) |
Jul 22, 2020 | 6.192 | 6.382 | 6.036 | 6.316 | 543,053 | +0.04(+0.66%) |
Jul 21, 2020 | 5.871 | 6.308 | 5.859 | 6.275 | 629,207 | +0.52(+9.01%) |
Jul 20, 2020 | 5.814 | 5.929 | 5.706 | 5.756 | 348,515 | -0.16(-2.65%) |
Jul 17, 2020 | 5.995 | 6.073 | 5.871 | 5.912 | 171,111 | -0.05(-0.83%) |
Jul 16, 2020 | 6.044 | 6.102 | 5.879 | 5.962 | 359,346 | -0.11(-1.76%) |
Jul 15, 2020 | 6.085 | 6.156 | 5.921 | 6.069 | 396,139 | +0.17(+2.93%) |
Jul 14, 2020 | 5.599 | 5.962 | 5.583 | 5.896 | 566,280 | +0.26(+4.68%) |
Jul 13, 2020 | 5.756 | 5.814 | 5.599 | 5.632 | 500,683 | -0.05(-0.87%) |
Jul 10, 2020 | 5.517 | 5.781 | 5.352 | 5.682 | 392,741 | +0.09(+1.62%) |
Jul 09, 2020 | 5.953 | 5.953 | 5.501 | 5.591 | 992,356 | -0.39(-6.47%) |
Jul 08, 2020 | 6.159 | 6.291 | 5.837 | 5.978 | 645,931 | -0.16(-2.55%) |
Jul 07, 2020 | 5.937 | 6.571 | 5.764 | 6.135 | 2,600,305 | +0.17(+2.90%) |
Jul 06, 2020 | 6.061 | 6.069 | 5.748 | 5.962 | 302,264 | +0.10(+1.69%) |
Jul 02, 2020 | 6.052 | 6.151 | 5.830 | 5.863 | 313,926 | -0.06(-0.97%) |
Jul 01, 2020 | 6.135 | 6.209 | 5.789 | 5.921 | 260,219 | -0.19(-3.10%) |
Jun 30, 2020 | 5.929 | 6.176 | 5.838 | 6.110 | 500,152 | +0.16(+2.77%) |
Jun 29, 2020 | 5.863 | 6.118 | 5.814 | 5.945 | 537,844 | +0.08(+1.40%) |
Jun 26, 2020 | 5.706 | 5.863 | 5.443 | 5.863 | 1,520,689 | +0.07(+1.14%) |
Jun 25, 2020 | 5.566 | 5.830 | 5.566 | 5.797 | 315,725 | +0.16(+2.77%) |
Jun 24, 2020 | 6.011 | 6.011 | 5.558 | 5.641 | 454,602 | -0.50(-8.18%) |
Jun 23, 2020 | 6.176 | 6.283 | 6.052 | 6.143 | 601,909 | +0.06(+0.95%) |
Jun 22, 2020 | 6.102 | 6.168 | 5.855 | 6.085 | 463,034 | -0.10(-1.60%) |
Jun 19, 2020 | 6.233 | 6.255 | 5.846 | 6.184 | 1,197,655 | +0.15(+2.46%) |
Jun 18, 2020 | 5.797 | 6.069 | 5.717 | 6.036 | 722,875 | +0.12(+2.09%) |
Jun 17, 2020 | 6.225 | 6.225 | 5.772 | 5.912 | 459,685 | -0.24(-3.88%) |
Jun 16, 2020 | 6.217 | 6.357 | 5.995 | 6.151 | 791,022 | +0.26(+4.48%) |
Jun 15, 2020 | 5.731 | 6.069 | 5.608 | 5.888 | 519,851 | -0.17(-2.85%) |
Jun 12, 2020 | 6.184 | 6.275 | 5.822 | 6.061 | 440,225 | +0.25(+4.25%) |
Jun 11, 2020 | 6.110 | 6.308 | 5.781 | 5.814 | 496,105 | -0.73(-11.19%) |
Jun 10, 2020 | 6.909 | 6.909 | 6.382 | 6.546 | 459,524 | -0.36(-5.24%) |
Jun 09, 2020 | 7.197 | 7.238 | 6.793 | 6.909 | 458,565 | -0.55(-7.40%) |
Jun 08, 2020 | 7.123 | 7.493 | 7.061 | 7.460 | 735,081 | +0.73(+10.89%) |
Jun 05, 2020 | 6.670 | 6.991 | 6.653 | 6.728 | 422,737 | +0.40(+6.24%) |
Jun 04, 2020 | 5.953 | 6.332 | 5.879 | 6.332 | 324,781 | +0.25(+4.06%) |
Jun 03, 2020 | 5.929 | 6.176 | 5.929 | 6.085 | 379,432 | +0.26(+4.38%) |
Jun 02, 2020 | 5.665 | 5.896 | 5.608 | 5.830 | 216,231 | +0.26(+4.58%) |