Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.100 | 6.193 | 6.034 | 6.050 | 234,926 | -0.01(-0.24%) |
Sep 29, 2020 | 6.143 | 6.208 | 6.000 | 6.064 | 251,266 | -0.10(-1.69%) |
Sep 28, 2020 | 5.978 | 6.244 | 5.966 | 6.168 | 267,553 | +0.29(+4.94%) |
Sep 25, 2020 | 5.763 | 5.914 | 5.735 | 5.878 | 353,501 | +0.16(+2.76%) |
Sep 24, 2020 | 5.799 | 5.813 | 5.699 | 5.720 | 296,419 | -0.07(-1.24%) |
Sep 23, 2020 | 5.978 | 6.014 | 5.778 | 5.792 | 214,557 | -0.15(-2.53%) |
Sep 22, 2020 | 5.964 | 6.007 | 5.935 | 5.942 | 118,988 | +0.02(+0.36%) |
Sep 21, 2020 | 6.000 | 6.000 | 5.856 | 5.921 | 339,985 | -0.08(-1.31%) |
Sep 18, 2020 | 6.143 | 6.143 | 5.975 | 6.000 | 358,942 | -0.11(-1.76%) |
Sep 17, 2020 | 6.143 | 6.179 | 6.086 | 6.107 | 151,058 | -0.05(-0.81%) |
Sep 16, 2020 | 6.143 | 6.294 | 6.136 | 6.158 | 257,000 | -0.08(-1.32%) |
Sep 15, 2020 | 6.268 | 6.318 | 6.183 | 6.240 | 209,529 | +0.01(+0.23%) |
Sep 14, 2020 | 6.155 | 6.283 | 6.148 | 6.226 | 265,314 | +0.11(+1.86%) |
Sep 11, 2020 | 6.141 | 6.155 | 6.084 | 6.112 | 131,436 | +0.01(+0.23%) |
Sep 10, 2020 | 6.134 | 6.212 | 6.070 | 6.098 | 156,327 | -0.01(-0.12%) |
Sep 09, 2020 | 6.197 | 6.212 | 6.077 | 6.105 | 228,446 | -0.04(-0.58%) |
Sep 08, 2020 | 6.070 | 6.197 | 5.978 | 6.141 | 249,653 | +0.08(+1.29%) |
Sep 04, 2020 | 6.169 | 6.219 | 5.921 | 6.063 | 309,833 | -0.04(-0.58%) |
Sep 03, 2020 | 6.212 | 6.240 | 6.049 | 6.098 | 322,340 | -0.09(-1.49%) |
Sep 02, 2020 | 6.063 | 6.240 | 5.999 | 6.190 | 217,202 | +0.14(+2.34%) |
Sep 01, 2020 | 6.056 | 6.077 | 5.971 | 6.049 | 237,539 | +0.01(+0.23%) |
Aug 31, 2020 | 6.006 | 6.077 | 5.965 | 6.034 | 200,923 | -0.04(-0.58%) |
Aug 28, 2020 | 6.020 | 6.148 | 6.020 | 6.070 | 200,961 | +0.09(+1.54%) |
Aug 27, 2020 | 5.914 | 6.013 | 5.907 | 5.978 | 158,051 | +0.09(+1.51%) |
Aug 26, 2020 | 6.063 | 6.077 | 5.878 | 5.889 | 265,478 | -0.14(-2.29%) |
Aug 25, 2020 | 6.056 | 6.098 | 5.992 | 6.027 | 142,264 | +0.01(+0.24%) |
Aug 24, 2020 | 5.871 | 6.049 | 5.871 | 6.013 | 190,389 | +0.14(+2.42%) |
Aug 21, 2020 | 5.857 | 5.900 | 5.822 | 5.871 | 207,308 | +0.01(+0.24%) |
Aug 20, 2020 | 5.885 | 5.970 | 5.857 | 5.857 | 156,564 | -0.04(-0.72%) |
Aug 19, 2020 | 6.034 | 6.105 | 5.889 | 5.900 | 223,121 | -0.16(-2.58%) |
Aug 18, 2020 | 6.183 | 6.205 | 6.027 | 6.056 | 227,621 | -0.13(-2.12%) |
Aug 17, 2020 | 6.173 | 6.201 | 6.096 | 6.187 | 261,895 | +0.02(+0.34%) |
Aug 14, 2020 | 6.103 | 6.222 | 6.060 | 6.166 | 281,844 | +0.06(+1.03%) |
Aug 13, 2020 | 6.110 | 6.201 | 6.049 | 6.103 | 208,987 | -0.01(-0.23%) |
Aug 12, 2020 | 6.089 | 6.159 | 6.075 | 6.117 | 256,490 | +0.10(+1.63%) |
Aug 11, 2020 | 6.047 | 6.131 | 6.004 | 6.018 | 262,660 | +0.05(+0.82%) |
Aug 10, 2020 | 5.885 | 6.047 | 5.857 | 5.969 | 260,501 | +0.13(+2.28%) |
Aug 07, 2020 | 5.787 | 5.885 | 5.787 | 5.836 | 294,817 | +0.05(+0.85%) |
Aug 06, 2020 | 5.927 | 5.976 | 5.780 | 5.787 | 626,497 | -0.31(-5.06%) |
Aug 05, 2020 | 5.934 | 6.159 | 5.934 | 6.096 | 305,178 | +0.16(+2.72%) |
Aug 04, 2020 | 5.843 | 5.955 | 5.843 | 5.934 | 316,999 | +0.10(+1.68%) |
Aug 03, 2020 | 5.864 | 5.927 | 5.822 | 5.836 | 245,845 | +0.02(+0.36%) |
Jul 31, 2020 | 5.906 | 5.927 | 5.773 | 5.815 | 165,798 | -0.09(-1.54%) |
Jul 30, 2020 | 5.857 | 5.934 | 5.815 | 5.906 | 151,350 | -0.03(-0.47%) |
Jul 29, 2020 | 5.927 | 5.958 | 5.871 | 5.934 | 134,987 | +0.01(+0.12%) |
Jul 28, 2020 | 5.913 | 5.948 | 5.857 | 5.927 | 202,584 | +0.02(+0.36%) |
Jul 27, 2020 | 5.899 | 6.032 | 5.836 | 5.906 | 149,311 | +0.01(+0.12%) |
Jul 24, 2020 | 5.948 | 5.983 | 5.878 | 5.899 | 164,658 | -0.04(-0.71%) |
Jul 23, 2020 | 5.955 | 5.955 | 5.885 | 5.941 | 219,087 | +0.01(+0.24%) |
Jul 22, 2020 | 5.780 | 5.934 | 5.759 | 5.927 | 174,780 | +0.08(+1.38%) |
Jul 21, 2020 | 5.773 | 5.892 | 5.766 | 5.847 | 300,439 | +0.11(+1.89%) |
Jul 20, 2020 | 5.857 | 5.868 | 5.724 | 5.738 | 259,755 | -0.07(-1.21%) |
Jul 17, 2020 | 5.857 | 5.857 | 5.787 | 5.808 | 115,047 | -0.01(-0.24%) |
Jul 16, 2020 | 5.836 | 5.892 | 5.766 | 5.822 | 336,482 | -0.09(-1.54%) |
Jul 15, 2020 | 5.885 | 5.920 | 5.822 | 5.913 | 271,880 | +0.08(+1.38%) |
Jul 14, 2020 | 5.756 | 5.867 | 5.708 | 5.833 | 286,549 | +0.06(+0.96%) |
Jul 13, 2020 | 5.895 | 5.916 | 5.756 | 5.777 | 255,268 | -0.03(-0.48%) |
Jul 10, 2020 | 5.666 | 5.840 | 5.666 | 5.805 | 211,527 | +0.15(+2.57%) |
Jul 09, 2020 | 5.833 | 5.846 | 5.631 | 5.659 | 254,791 | -0.16(-2.74%) |
Jul 08, 2020 | 5.749 | 5.846 | 5.722 | 5.819 | 138,506 | +0.08(+1.33%) |
Jul 07, 2020 | 5.895 | 5.909 | 5.735 | 5.742 | 286,582 | -0.17(-2.82%) |
Jul 06, 2020 | 5.798 | 5.916 | 5.791 | 5.909 | 316,461 | +0.10(+1.79%) |
Jul 02, 2020 | 5.930 | 5.964 | 5.763 | 5.805 | 219,745 | +0.01(+0.12%) |