Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.320 | 6.580 | 6.280 | 6.450 | 658,574 | +0.19(+3.04%) |
Sep 29, 2020 | 6.250 | 6.270 | 5.980 | 6.260 | 626,215 | +0.01(+0.16%) |
Sep 28, 2020 | 6.080 | 6.375 | 5.871 | 6.250 | 666,948 | +0.29(+4.87%) |
Sep 25, 2020 | 5.500 | 5.960 | 5.430 | 5.960 | 570,300 | +0.40(+7.19%) |
Sep 24, 2020 | 5.580 | 5.760 | 5.390 | 5.560 | 412,746 | -0.02(-0.36%) |
Sep 23, 2020 | 5.950 | 6.030 | 5.570 | 5.580 | 686,155 | -0.39(-6.53%) |
Sep 22, 2020 | 6.150 | 6.280 | 5.900 | 5.970 | 285,906 | -0.16(-2.61%) |
Sep 21, 2020 | 6.400 | 6.413 | 5.980 | 6.130 | 499,176 | -0.55(-8.23%) |
Sep 18, 2020 | 6.740 | 6.870 | 6.460 | 6.680 | 986,800 | -0.04(-0.60%) |
Sep 17, 2020 | 6.230 | 6.790 | 6.050 | 6.720 | 1,138,213 | +0.41(+6.50%) |
Sep 16, 2020 | 5.710 | 6.430 | 5.610 | 6.310 | 1,219,756 | +0.69(+12.28%) |
Sep 15, 2020 | 5.730 | 5.810 | 5.600 | 5.620 | 1,060,676 | -0.03(-0.53%) |
Sep 14, 2020 | 5.740 | 5.750 | 5.525 | 5.650 | 1,237,097 | -0.07(-1.22%) |
Sep 11, 2020 | 5.940 | 5.950 | 5.620 | 5.720 | 718,600 | -0.11(-1.89%) |
Sep 10, 2020 | 6.260 | 6.300 | 5.680 | 5.830 | 1,170,216 | -0.44(-7.02%) |
Sep 09, 2020 | 6.570 | 6.620 | 6.210 | 6.270 | 910,889 | -0.18(-2.79%) |
Sep 08, 2020 | 6.650 | 6.710 | 6.370 | 6.450 | 685,442 | -0.43(-6.25%) |
Sep 04, 2020 | 7.020 | 7.200 | 6.670 | 6.880 | 503,300 | -0.01(-0.15%) |
Sep 03, 2020 | 6.850 | 7.130 | 6.810 | 6.890 | 488,986 | +0.00(+0.00%) |
Sep 02, 2020 | 7.100 | 7.300 | 6.870 | 6.890 | 716,263 | -0.21(-2.96%) |
Sep 01, 2020 | 7.420 | 7.490 | 7.080 | 7.100 | 553,067 | -0.41(-5.46%) |
Aug 31, 2020 | 7.650 | 7.760 | 7.390 | 7.510 | 359,739 | -0.13(-1.70%) |
Aug 28, 2020 | 7.500 | 7.680 | 7.390 | 7.640 | 477,400 | +0.21(+2.83%) |
Aug 27, 2020 | 7.430 | 7.538 | 7.230 | 7.430 | 568,153 | +0.04(+0.54%) |
Aug 26, 2020 | 7.580 | 7.610 | 7.330 | 7.390 | 493,524 | -0.26(-3.40%) |
Aug 25, 2020 | 7.670 | 7.760 | 7.390 | 7.650 | 425,584 | +0.16(+2.14%) |
Aug 24, 2020 | 7.350 | 7.660 | 7.175 | 7.490 | 1,019,044 | +0.17(+2.32%) |
Aug 21, 2020 | 7.570 | 7.660 | 7.300 | 7.320 | 822,800 | -0.38(-4.94%) |
Aug 20, 2020 | 7.790 | 7.820 | 7.530 | 7.700 | 594,428 | -0.27(-3.39%) |
Aug 19, 2020 | 8.210 | 8.210 | 7.950 | 7.970 | 431,432 | -0.14(-1.73%) |
Aug 18, 2020 | 8.250 | 8.290 | 7.960 | 8.110 | 455,908 | -0.29(-3.45%) |
Aug 17, 2020 | 8.790 | 8.790 | 8.230 | 8.400 | 452,643 | -0.32(-3.67%) |
Aug 14, 2020 | 8.310 | 8.760 | 8.290 | 8.720 | 467,200 | +0.27(+3.20%) |
Aug 13, 2020 | 8.460 | 8.880 | 8.310 | 8.450 | 977,089 | +0.21(+2.55%) |
Aug 12, 2020 | 8.220 | 8.380 | 8.070 | 8.240 | 581,137 | +0.21(+2.62%) |
Aug 11, 2020 | 8.400 | 8.680 | 7.980 | 8.030 | 814,254 | -0.03(-0.37%) |
Aug 10, 2020 | 7.600 | 8.260 | 7.600 | 8.060 | 850,800 | +0.62(+8.33%) |
Aug 07, 2020 | 7.140 | 7.450 | 7.030 | 7.440 | 674,300 | +0.25(+3.48%) |
Aug 06, 2020 | 7.560 | 7.590 | 7.000 | 7.190 | 1,044,662 | -0.50(-6.50%) |
Aug 05, 2020 | 7.930 | 7.960 | 7.490 | 7.690 | 991,852 | +0.17(+2.26%) |
Aug 04, 2020 | 7.010 | 7.650 | 6.990 | 7.520 | 725,329 | +0.55(+7.89%) |
Aug 03, 2020 | 6.830 | 7.220 | 6.780 | 6.970 | 791,204 | +0.16(+2.35%) |
Jul 31, 2020 | 6.950 | 7.020 | 6.630 | 6.810 | 834,000 | -0.17(-2.44%) |
Jul 30, 2020 | 6.970 | 7.040 | 6.660 | 6.980 | 552,888 | -0.12(-1.69%) |
Jul 29, 2020 | 7.020 | 7.200 | 6.950 | 7.100 | 480,125 | +0.09(+1.28%) |
Jul 28, 2020 | 7.090 | 7.330 | 7.000 | 7.010 | 437,995 | -0.07(-0.99%) |
Jul 27, 2020 | 7.730 | 7.730 | 7.050 | 7.080 | 798,989 | -0.62(-8.05%) |
Jul 24, 2020 | 8.000 | 8.100 | 7.670 | 7.700 | 694,600 | -0.28(-3.51%) |
Jul 23, 2020 | 8.180 | 8.330 | 7.845 | 7.980 | 749,947 | -0.31(-3.74%) |
Jul 22, 2020 | 8.480 | 8.530 | 8.170 | 8.290 | 435,303 | -0.32(-3.72%) |
Jul 21, 2020 | 8.180 | 8.840 | 8.120 | 8.610 | 791,425 | +0.59(+7.36%) |
Jul 20, 2020 | 8.200 | 8.567 | 8.010 | 8.020 | 778,493 | -0.09(-1.11%) |
Jul 17, 2020 | 8.540 | 8.940 | 8.045 | 8.110 | 549,800 | -0.34(-4.02%) |
Jul 16, 2020 | 8.350 | 8.770 | 8.020 | 8.450 | 662,955 | -0.08(-0.94%) |
Jul 15, 2020 | 8.250 | 8.620 | 8.150 | 8.530 | 787,683 | +0.68(+8.66%) |
Jul 14, 2020 | 7.500 | 7.890 | 7.350 | 7.850 | 528,434 | +0.30(+3.97%) |
Jul 13, 2020 | 7.970 | 8.040 | 7.420 | 7.550 | 779,435 | -0.35(-4.43%) |
Jul 10, 2020 | 7.970 | 8.130 | 7.705 | 7.900 | 609,700 | -0.07(-0.88%) |
Jul 09, 2020 | 8.520 | 8.700 | 7.940 | 7.970 | 398,137 | -0.47(-5.57%) |
Jul 08, 2020 | 8.300 | 8.550 | 8.180 | 8.440 | 555,206 | +0.14(+1.69%) |
Jul 07, 2020 | 8.790 | 8.835 | 8.260 | 8.300 | 323,409 | -0.57(-6.43%) |
Jul 06, 2020 | 9.260 | 9.280 | 8.760 | 8.870 | 371,858 | -0.14(-1.55%) |
Jul 02, 2020 | 9.020 | 9.180 | 8.560 | 9.010 | 512,400 | +0.28(+3.21%) |