Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2020 | 7.270 | 7.270 | 7.270 | 0 | +0.02(+0.28%) | |
Sep 17, 2020 | 7.250 | 7.250 | 6.890 | 7.250 | 6,870 | +0.06(+0.79%) |
Sep 16, 2020 | 7.400 | 7.470 | 7.193 | 7.193 | 25,129 | -0.03(-0.37%) |
Sep 15, 2020 | 7.242 | 7.330 | 7.210 | 7.220 | 4,153 | +0.05(+0.70%) |
Sep 14, 2020 | 7.014 | 7.170 | 6.969 | 7.170 | 7,608 | +0.46(+6.86%) |
Sep 11, 2020 | 6.750 | 6.950 | 6.710 | 6.710 | 22,800 | +0.01(+0.15%) |
Sep 10, 2020 | 6.850 | 6.890 | 6.650 | 6.700 | 15,311 | -0.08(-1.18%) |
Sep 09, 2020 | 6.410 | 6.780 | 6.410 | 6.780 | 7,500 | +0.32(+4.95%) |
Sep 08, 2020 | 6.230 | 6.596 | 6.230 | 6.460 | 6,636 | -0.17(-2.56%) |
Sep 04, 2020 | 6.500 | 6.666 | 6.421 | 6.630 | 17,200 | -0.12(-1.78%) |
Sep 03, 2020 | 6.750 | 6.750 | 6.563 | 6.750 | 15,622 | -0.00(-0.03%) |
Sep 02, 2020 | 6.610 | 6.752 | 6.548 | 6.752 | 8,358 | -0.07(-1.01%) |
Sep 01, 2020 | 7.200 | 7.200 | 6.782 | 6.820 | 6,518 | -0.13(-1.86%) |
Aug 31, 2020 | 6.790 | 7.056 | 6.570 | 6.950 | 10,096 | +0.14(+2.04%) |
Aug 28, 2020 | 6.560 | 6.890 | 6.560 | 6.811 | 13,000 | +0.29(+4.44%) |
Aug 27, 2020 | 6.490 | 6.570 | 6.280 | 6.522 | 9,979 | +0.10(+1.58%) |
Aug 26, 2020 | 6.250 | 6.452 | 6.250 | 6.420 | 12,938 | +0.22(+3.55%) |
Aug 25, 2020 | 6.190 | 6.230 | 6.090 | 6.200 | 14,104 | -0.00(-0.05%) |
Aug 24, 2020 | 6.145 | 6.301 | 6.145 | 6.203 | 17,943 | -0.05(-0.75%) |
Aug 21, 2020 | 6.440 | 6.440 | 6.190 | 6.250 | 12,700 | -0.18(-2.80%) |
Aug 20, 2020 | 6.350 | 6.700 | 6.295 | 6.430 | 8,510 | +0.08(+1.26%) |
Aug 19, 2020 | 6.600 | 6.600 | 6.297 | 6.350 | 31,730 | -0.25(-3.78%) |
Aug 18, 2020 | 6.800 | 6.840 | 6.530 | 6.600 | 23,532 | -0.05(-0.76%) |
Aug 17, 2020 | 6.220 | 6.650 | 6.220 | 6.650 | 31,911 | +0.30(+4.72%) |
Aug 14, 2020 | 6.500 | 6.500 | 6.250 | 6.350 | 16,800 | -0.06(-0.94%) |
Aug 13, 2020 | 6.235 | 6.460 | 6.200 | 6.410 | 14,801 | +0.27(+4.40%) |
Aug 12, 2020 | 6.100 | 6.460 | 6.080 | 6.140 | 42,290 | -0.07(-1.14%) |
Aug 11, 2020 | 6.790 | 6.790 | 6.210 | 6.211 | 38,165 | -0.63(-9.20%) |
Aug 10, 2020 | 7.640 | 7.640 | 6.840 | 6.840 | 22,100 | -0.31(-4.31%) |
Aug 07, 2020 | 7.400 | 7.790 | 7.050 | 7.148 | 36,500 | -0.57(-7.38%) |
Aug 06, 2020 | 7.860 | 7.900 | 7.570 | 7.717 | 29,129 | -0.11(-1.36%) |
Aug 05, 2020 | 8.200 | 8.200 | 7.824 | 7.824 | 18,406 | -0.10(-1.21%) |
Aug 04, 2020 | 7.750 | 7.920 | 7.576 | 7.920 | 25,385 | +0.20(+2.59%) |
Aug 03, 2020 | 7.700 | 7.890 | 7.470 | 7.720 | 15,097 | +0.01(+0.19%) |
Jul 31, 2020 | 7.501 | 7.820 | 7.500 | 7.706 | 41,900 | +0.36(+4.84%) |
Jul 30, 2020 | 7.960 | 7.960 | 7.330 | 7.350 | 40,112 | -0.38(-4.92%) |
Jul 29, 2020 | 7.970 | 8.050 | 7.640 | 7.730 | 44,632 | -0.23(-2.94%) |
Jul 28, 2020 | 8.045 | 8.045 | 7.780 | 7.964 | 22,656 | +0.07(+0.92%) |
Jul 27, 2020 | 7.810 | 8.100 | 7.615 | 7.891 | 57,060 | +0.29(+3.83%) |
Jul 24, 2020 | 7.385 | 7.670 | 7.380 | 7.600 | 55,000 | +0.22(+2.93%) |
Jul 23, 2020 | 7.950 | 7.950 | 7.230 | 7.384 | 33,772 | -0.36(-4.60%) |
Jul 22, 2020 | 7.614 | 7.775 | 7.540 | 7.740 | 27,120 | +0.20(+2.65%) |
Jul 21, 2020 | 7.500 | 7.660 | 7.100 | 7.540 | 20,413 | +0.21(+2.86%) |
Jul 20, 2020 | 6.900 | 7.500 | 6.900 | 7.330 | 15,241 | +0.31(+4.42%) |
Jul 17, 2020 | 6.950 | 7.070 | 6.890 | 7.020 | 14,200 | +0.22(+3.24%) |
Jul 16, 2020 | 6.980 | 7.000 | 6.720 | 6.800 | 15,479 | -0.22(-3.13%) |
Jul 15, 2020 | 6.970 | 7.070 | 6.896 | 7.020 | 10,034 | -0.07(-0.99%) |
Jul 14, 2020 | 6.800 | 7.090 | 6.780 | 7.090 | 12,842 | +0.17(+2.49%) |
Jul 13, 2020 | 7.860 | 7.860 | 6.890 | 6.918 | 48,927 | -0.37(-5.04%) |
Jul 10, 2020 | 7.286 | 7.340 | 7.190 | 7.285 | 11,800 | -0.09(-1.24%) |
Jul 09, 2020 | 7.370 | 7.530 | 7.160 | 7.376 | 27,668 | +0.01(+0.09%) |
Jul 08, 2020 | 7.140 | 7.450 | 7.100 | 7.370 | 32,722 | +0.32(+4.54%) |
Jul 07, 2020 | 6.920 | 7.088 | 6.920 | 7.050 | 49,527 | +0.35(+5.22%) |
Jul 06, 2020 | 6.777 | 6.920 | 6.599 | 6.700 | 14,576 | +0.01(+0.15%) |
Jul 02, 2020 | 6.920 | 6.920 | 6.680 | 6.690 | 125,100 | -0.06(-0.96%) |
Jul 01, 2020 | 7.000 | 7.000 | 6.650 | 6.755 | 21,115 | -0.13(-1.96%) |
Jun 30, 2020 | 6.617 | 6.900 | 6.490 | 6.890 | 30,896 | +0.30(+4.55%) |
Jun 29, 2020 | 6.500 | 6.620 | 6.488 | 6.590 | 13,858 | +0.03(+0.46%) |
Jun 26, 2020 | 6.294 | 6.560 | 6.201 | 6.560 | 21,500 | +0.18(+2.82%) |
Jun 25, 2020 | 6.310 | 6.390 | 6.280 | 6.380 | 14,379 | +0.04(+0.56%) |
Jun 24, 2020 | 6.433 | 6.580 | 6.240 | 6.344 | 239,966 | -0.14(-2.09%) |
Jun 23, 2020 | 6.710 | 6.710 | 6.460 | 6.480 | 48,516 | +0.04(+0.61%) |
Jun 22, 2020 | 6.300 | 6.540 | 6.300 | 6.441 | 27,112 | +0.37(+6.10%) |
Jun 19, 2020 | 6.160 | 6.160 | 5.920 | 6.070 | 6,900 | +0.27(+4.66%) |
Jun 18, 2020 | 6.160 | 6.160 | 5.770 | 5.800 | 15,635 | -0.11(-1.86%) |
Jun 17, 2020 | 5.990 | 6.000 | 5.900 | 5.910 | 3,847 | +0.03(+0.55%) |
Jun 16, 2020 | 6.000 | 6.000 | 5.860 | 5.878 | 23,538 | -0.17(-2.85%) |
Jun 15, 2020 | 5.682 | 6.085 | 5.640 | 6.050 | 16,845 | +0.10(+1.66%) |
Jun 12, 2020 | 6.300 | 6.500 | 5.950 | 5.951 | 42,500 | -0.15(-2.44%) |
Jun 11, 2020 | 6.340 | 6.500 | 6.000 | 6.100 | 22,580 | -0.19(-3.00%) |
Jun 10, 2020 | 6.100 | 6.350 | 5.960 | 6.289 | 21,151 | +0.28(+4.65%) |
Jun 09, 2020 | 6.050 | 6.240 | 5.990 | 6.010 | 49,270 | -0.03(-0.50%) |
Jun 08, 2020 | 5.990 | 6.040 | 5.831 | 6.040 | 31,526 | +0.29(+4.96%) |
Jun 05, 2020 | 5.750 | 5.783 | 5.340 | 5.755 | 27,200 | -0.18(-2.96%) |
Jun 04, 2020 | 5.912 | 5.950 | 5.825 | 5.930 | 9,628 | +0.06(+1.02%) |
Jun 03, 2020 | 5.710 | 6.060 | 5.704 | 5.870 | 43,614 | -0.21(-3.40%) |
Jun 02, 2020 | 6.700 | 6.700 | 6.070 | 6.077 | 40,930 | -0.57(-8.62%) |
Jun 01, 2020 | 6.390 | 6.650 | 6.380 | 6.650 | 16,661 | +0.40(+6.40%) |
May 29, 2020 | 6.200 | 6.250 | 6.147 | 6.250 | 35,500 | +0.21(+3.48%) |
May 28, 2020 | 6.210 | 6.300 | 5.983 | 6.040 | 36,879 | -0.05(-0.80%) |
May 27, 2020 | 6.065 | 6.110 | 5.930 | 6.088 | 81,306 | -0.18(-2.86%) |
May 26, 2020 | 6.420 | 6.845 | 6.200 | 6.268 | 43,754 | -0.45(-6.73%) |
May 22, 2020 | 6.670 | 6.824 | 6.670 | 6.720 | 11,100 | +0.04(+0.60%) |
May 21, 2020 | 6.940 | 6.940 | 6.600 | 6.680 | 85,668 | -0.34(-4.87%) |
May 20, 2020 | 7.150 | 7.150 | 6.797 | 7.022 | 30,079 | -0.12(-1.69%) |
May 19, 2020 | 6.890 | 7.210 | 6.840 | 7.143 | 76,517 | +0.54(+8.22%) |
May 18, 2020 | 6.890 | 7.190 | 6.400 | 6.600 | 85,275 | -0.28(-4.11%) |
May 15, 2020 | 6.100 | 6.890 | 6.100 | 6.883 | 170,500 | +0.81(+13.39%) |
May 14, 2020 | 5.885 | 6.219 | 5.885 | 6.070 | 214,780 | +0.33(+5.75%) |
May 13, 2020 | 5.910 | 5.960 | 5.659 | 5.740 | 15,602 | -0.13(-2.15%) |
May 12, 2020 | 5.970 | 6.060 | 5.500 | 5.866 | 206,980 | +0.25(+4.47%) |
May 11, 2020 | 5.870 | 5.941 | 5.373 | 5.615 | 40,593 | -0.25(-4.34%) |
May 08, 2020 | 5.845 | 6.020 | 5.845 | 5.870 | 49,100 | +0.11(+1.82%) |
May 07, 2020 | 5.650 | 5.800 | 5.457 | 5.765 | 138,405 | +0.39(+7.26%) |
May 06, 2020 | 5.125 | 5.565 | 5.125 | 5.375 | 80,338 | +0.08(+1.42%) |
May 05, 2020 | 4.880 | 5.321 | 4.880 | 5.300 | 30,660 | +0.11(+2.12%) |
May 04, 2020 | 5.447 | 5.830 | 5.132 | 5.190 | 44,365 | -0.26(-4.77%) |