Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.400 | 5.400 | 4.320 | 4.860 | 2,746 | -0.54(-10.00%) |
Aug 28, 2020 | 5.360 | 5.400 | 5.120 | 5.400 | 1,250 | +0.20(+3.85%) |
Aug 27, 2020 | 5.120 | 5.440 | 4.680 | 5.200 | 5,158 | -0.20(-3.70%) |
Aug 26, 2020 | 5.160 | 5.480 | 4.999 | 5.400 | 9,021 | +0.22(+4.25%) |
Aug 25, 2020 | 5.400 | 5.400 | 5.154 | 5.180 | 1,707 | -0.02(-0.38%) |
Aug 24, 2020 | 5.760 | 5.760 | 5.160 | 5.200 | 3,507 | -0.56(-9.72%) |
Aug 21, 2020 | 5.480 | 5.800 | 5.340 | 5.760 | 1,675 | +0.60(+11.63%) |
Aug 20, 2020 | 5.680 | 5.800 | 5.160 | 5.160 | 7,014 | -0.64(-11.03%) |
Aug 19, 2020 | 5.720 | 5.800 | 5.700 | 5.800 | 473 | +0.08(+1.40%) |
Aug 18, 2020 | 5.720 | 5.920 | 5.560 | 5.720 | 780 | +0.00(+0.00%) |
Aug 17, 2020 | 5.840 | 5.840 | 5.520 | 5.720 | 847 | -0.12(-2.05%) |
Aug 14, 2020 | 5.720 | 5.848 | 5.720 | 5.840 | 700 | -0.12(-2.01%) |
Aug 13, 2020 | 5.980 | 6.164 | 5.901 | 5.960 | 1,022 | -0.12(-1.97%) |
Aug 12, 2020 | 6.040 | 6.080 | 6.000 | 6.080 | 441 | -0.04(-0.65%) |
Aug 11, 2020 | 5.960 | 6.160 | 5.960 | 6.120 | 1,133 | +0.06(+0.99%) |
Aug 10, 2020 | 6.000 | 6.060 | 5.720 | 6.060 | 515 | +0.18(+3.06%) |
Aug 07, 2020 | 5.920 | 6.000 | 5.720 | 5.880 | 2,000 | +0.00(+0.00%) |
Aug 06, 2020 | 5.920 | 6.020 | 5.800 | 5.880 | 400 | -0.04(-0.68%) |
Aug 05, 2020 | 5.900 | 5.920 | 5.764 | 5.920 | 294 | +0.16(+2.78%) |
Aug 04, 2020 | 5.800 | 5.800 | 5.760 | 5.760 | 459 | -0.08(-1.37%) |
Aug 03, 2020 | 5.960 | 5.960 | 5.800 | 5.840 | 501 | -0.24(-3.95%) |
Jul 31, 2020 | 5.920 | 6.080 | 5.780 | 6.080 | 1,775 | +0.08(+1.33%) |
Jul 30, 2020 | 6.000 | 6.160 | 5.720 | 6.000 | 4,531 | +0.00(+0.00%) |
Jul 29, 2020 | 6.160 | 6.160 | 5.920 | 6.000 | 555 | -0.16(-2.59%) |
Jul 28, 2020 | 6.160 | 6.160 | 6.080 | 6.160 | 337 | -0.00(-0.01%) |
Jul 27, 2020 | 6.080 | 6.160 | 6.080 | 6.160 | 424 | -0.04(-0.65%) |
Jul 24, 2020 | 6.120 | 6.360 | 6.000 | 6.200 | 925 | +0.02(+0.32%) |
Jul 23, 2020 | 6.400 | 6.600 | 6.120 | 6.180 | 2,394 | -0.26(-4.04%) |
Jul 22, 2020 | 6.320 | 6.680 | 6.200 | 6.440 | 1,406 | -0.04(-0.62%) |
Jul 21, 2020 | 6.320 | 6.560 | 6.240 | 6.480 | 1,060 | +0.00(+0.00%) |
Jul 20, 2020 | 6.720 | 6.760 | 6.320 | 6.480 | 3,714 | -0.02(-0.31%) |
Jul 17, 2020 | 6.600 | 6.600 | 5.900 | 6.500 | 7,925 | -0.06(-0.91%) |
Jul 16, 2020 | 6.240 | 6.571 | 6.180 | 6.560 | 5,338 | +0.28(+4.46%) |
Jul 15, 2020 | 6.400 | 6.400 | 6.060 | 6.280 | 746 | +0.36(+6.08%) |
Jul 14, 2020 | 6.320 | 6.400 | 5.880 | 5.920 | 3,511 | -0.52(-8.14%) |
Jul 13, 2020 | 6.640 | 6.880 | 6.441 | 6.444 | 4,491 | -0.32(-4.77%) |
Jul 10, 2020 | 6.240 | 6.800 | 6.200 | 6.767 | 5,275 | +0.65(+10.58%) |
Jul 09, 2020 | 6.080 | 6.200 | 6.000 | 6.120 | 2,826 | -0.04(-0.65%) |
Jul 08, 2020 | 6.120 | 6.200 | 6.000 | 6.160 | 2,261 | -0.03(-0.47%) |
Jul 07, 2020 | 6.000 | 6.200 | 6.000 | 6.189 | 5,965 | +0.11(+1.80%) |
Jul 06, 2020 | 5.760 | 6.200 | 5.760 | 6.080 | 5,335 | +0.28(+4.83%) |
Jul 02, 2020 | 6.160 | 6.279 | 5.760 | 5.800 | 5,400 | -0.33(-5.38%) |
Jul 01, 2020 | 6.080 | 6.280 | 6.080 | 6.130 | 4,467 | -0.23(-3.62%) |
Jun 30, 2020 | 6.160 | 6.360 | 5.760 | 6.360 | 3,550 | +0.20(+3.25%) |
Jun 29, 2020 | 5.960 | 6.360 | 5.809 | 6.160 | 1,862 | -0.14(-2.22%) |
Jun 26, 2020 | 6.240 | 6.360 | 5.840 | 6.300 | 3,500 | +0.08(+1.29%) |
Jun 25, 2020 | 6.160 | 6.220 | 5.720 | 6.220 | 3,687 | +0.06(+0.97%) |
Jun 24, 2020 | 5.600 | 6.240 | 5.600 | 6.160 | 7,875 | +0.00(+0.00%) |
Jun 23, 2020 | 5.880 | 6.160 | 5.600 | 6.160 | 16,962 | +0.28(+4.76%) |
Jun 22, 2020 | 6.040 | 6.040 | 5.520 | 5.880 | 5,612 | +0.12(+2.08%) |
Jun 19, 2020 | 5.720 | 5.980 | 5.600 | 5.760 | 4,575 | +0.04(+0.68%) |
Jun 18, 2020 | 5.520 | 5.920 | 5.520 | 5.721 | 5,148 | -0.12(-2.03%) |
Jun 17, 2020 | 6.320 | 6.600 | 5.411 | 5.840 | 21,880 | -0.60(-9.32%) |
Jun 16, 2020 | 6.880 | 7.000 | 6.160 | 6.440 | 7,639 | -0.56(-8.00%) |
Jun 15, 2020 | 6.800 | 7.400 | 6.160 | 7.000 | 12,934 | -0.60(-7.89%) |
Jun 12, 2020 | 6.800 | 7.600 | 5.802 | 7.600 | 68,175 | +1.44(+23.38%) |
Jun 11, 2020 | 5.960 | 6.680 | 5.720 | 6.160 | 26,995 | +0.20(+3.36%) |
Jun 10, 2020 | 5.600 | 6.400 | 5.360 | 5.960 | 6,674 | +0.40(+7.19%) |
Jun 09, 2020 | 5.500 | 5.800 | 5.440 | 5.560 | 1,679 | +0.08(+1.46%) |
Jun 08, 2020 | 5.480 | 5.480 | 5.440 | 5.480 | 279 | +0.00(+0.00%) |
Jun 05, 2020 | 5.000 | 5.600 | 5.000 | 5.480 | 2,825 | -0.12(-2.14%) |
Jun 04, 2020 | 5.440 | 6.000 | 5.200 | 5.600 | 6,118 | +0.08(+1.45%) |
Jun 03, 2020 | 5.280 | 5.520 | 5.000 | 5.520 | 1,174 | +0.28(+5.34%) |
Jun 02, 2020 | 5.280 | 5.280 | 5.240 | 5.240 | 83 | -0.04(-0.76%) |