Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.400 | 7.400 | 7.144 | 7.201 | 7,349 | -0.09(-1.17%) |
Sep 29, 2020 | 7.258 | 7.348 | 7.258 | 7.286 | 9,349 | +0.06(+0.84%) |
Sep 28, 2020 | 7.100 | 7.417 | 7.097 | 7.225 | 4,764 | -0.06(-0.84%) |
Sep 25, 2020 | 7.165 | 7.437 | 7.165 | 7.286 | 10,779 | -0.09(-1.28%) |
Sep 24, 2020 | 6.823 | 7.506 | 6.823 | 7.381 | 9,854 | +0.09(+1.30%) |
Sep 23, 2020 | 6.756 | 8.109 | 6.728 | 7.286 | 181,414 | +0.78(+11.92%) |
Sep 22, 2020 | 6.383 | 6.510 | 6.383 | 6.510 | 1,603 | +0.04(+0.60%) |
Sep 21, 2020 | 6.297 | 6.472 | 6.289 | 6.472 | 1,891 | +0.20(+3.16%) |
Sep 18, 2020 | 6.577 | 6.577 | 6.274 | 6.274 | 4,649 | -0.35(-5.29%) |
Sep 17, 2020 | 6.614 | 6.633 | 6.614 | 6.624 | 23,687 | +0.00(+0.00%) |
Sep 16, 2020 | 6.718 | 6.718 | 6.624 | 6.624 | 1,937 | -0.09(-1.39%) |
Sep 15, 2020 | 6.718 | 6.718 | 6.717 | 6.717 | 2,641 | -0.00(-0.02%) |
Sep 14, 2020 | 6.766 | 6.766 | 6.718 | 6.718 | 454 | -0.05(-0.70%) |
Sep 11, 2020 | 6.621 | 6.766 | 6.621 | 6.766 | 528 | +0.15(+2.29%) |
Sep 10, 2020 | 6.766 | 6.766 | 6.614 | 6.614 | 232 | -0.14(-2.10%) |
Sep 09, 2020 | 6.766 | 6.766 | 6.722 | 6.756 | 2,602 | +0.00(+0.00%) |
Sep 08, 2020 | 6.595 | 6.766 | 6.595 | 6.756 | 768 | +0.15(+2.29%) |
Sep 04, 2020 | 6.700 | 6.709 | 6.605 | 6.605 | 528 | +0.06(+0.89%) |
Sep 03, 2020 | 6.546 | 6.546 | 6.546 | 6.546 | 427 | -0.17(-2.56%) |
Sep 02, 2020 | 6.624 | 6.718 | 6.624 | 6.718 | 1,291 | +0.11(+1.72%) |
Sep 01, 2020 | 6.718 | 6.718 | 6.435 | 6.605 | 387 | -0.02(-0.28%) |
Aug 31, 2020 | 6.676 | 6.676 | 6.624 | 6.624 | 1,564 | +0.19(+2.94%) |
Aug 28, 2020 | 6.538 | 6.637 | 6.435 | 6.435 | 7,771 | -0.02(-0.29%) |
Aug 27, 2020 | 6.669 | 6.669 | 6.388 | 6.453 | 11,808 | -0.26(-3.91%) |
Aug 26, 2020 | 6.529 | 6.716 | 6.435 | 6.716 | 4,169 | +0.23(+3.62%) |
Aug 25, 2020 | 6.341 | 6.715 | 6.341 | 6.482 | 32,613 | +0.13(+1.98%) |
Aug 24, 2020 | 6.277 | 6.369 | 6.143 | 6.356 | 10,394 | +0.03(+0.53%) |
Aug 21, 2020 | 6.162 | 6.322 | 6.106 | 6.322 | 56,102 | +0.22(+3.54%) |
Aug 20, 2020 | 6.106 | 6.106 | 6.106 | 6.106 | 1,231 | +0.01(+0.15%) |
Aug 19, 2020 | 5.951 | 6.096 | 5.951 | 6.096 | 366 | +0.02(+0.26%) |
Aug 18, 2020 | 6.106 | 6.106 | 5.904 | 6.081 | 5,477 | +0.14(+2.34%) |
Aug 17, 2020 | 6.106 | 6.106 | 5.920 | 5.941 | 2,324 | -0.07(-1.17%) |
Aug 14, 2020 | 5.852 | 6.200 | 5.852 | 6.012 | 16,713 | +0.15(+2.62%) |
Aug 13, 2020 | 5.730 | 5.871 | 5.730 | 5.858 | 8,942 | +0.05(+0.92%) |
Aug 12, 2020 | 5.795 | 5.869 | 5.758 | 5.805 | 2,606 | +0.15(+2.66%) |
Aug 11, 2020 | 5.411 | 5.655 | 5.411 | 5.655 | 6,404 | -0.02(-0.33%) |
Aug 10, 2020 | 5.599 | 5.674 | 5.542 | 5.674 | 2,217 | -0.06(-0.98%) |
Aug 07, 2020 | 5.655 | 5.730 | 5.655 | 5.730 | 2,554 | +0.08(+1.50%) |
Aug 06, 2020 | 5.922 | 5.951 | 5.646 | 5.646 | 12,111 | -0.21(-3.53%) |
Aug 05, 2020 | 5.852 | 5.852 | 5.852 | 17 | +0.00(+0.00%) | |
Aug 04, 2020 | 5.843 | 5.852 | 5.806 | 5.852 | 12,771 | +0.08(+1.30%) |
Aug 03, 2020 | 5.749 | 5.777 | 5.721 | 5.777 | 3,135 | +0.18(+3.19%) |
Jul 31, 2020 | 5.589 | 5.768 | 5.589 | 5.599 | 1,064 | -0.13(-2.30%) |
Jul 30, 2020 | 5.852 | 5.852 | 5.636 | 5.730 | 9,204 | -0.27(-4.54%) |
Jul 29, 2020 | 5.871 | 6.002 | 5.843 | 6.002 | 9,422 | +0.29(+5.01%) |
Jul 27, 2020 | 5.716 | 5.716 | 5.716 | 0 | +0.00(+0.00%) | |
Jul 24, 2020 | 5.852 | 5.852 | 5.683 | 5.716 | 1,703 | -0.07(-1.22%) |
Jul 23, 2020 | 5.786 | 5.786 | 5.786 | 5.786 | 294 | -0.12(-2.00%) |
Jul 22, 2020 | 5.905 | 5.905 | 5.905 | 5.905 | 955 | +0.08(+1.43%) |
Jul 21, 2020 | 5.871 | 5.871 | 5.702 | 5.821 | 5,986 | -0.05(-0.84%) |
Jul 20, 2020 | 5.852 | 5.871 | 5.739 | 5.871 | 4,150 | +0.00(+0.00%) |
Jul 17, 2020 | 5.871 | 5.871 | 5.871 | 7 | +0.00(+0.00%) | |
Jul 16, 2020 | 5.871 | 5.871 | 5.871 | 60 | +0.00(+0.00%) | |
Jul 15, 2020 | 5.753 | 5.871 | 5.676 | 5.871 | 2,648 | +0.09(+1.62%) |
Jul 14, 2020 | 5.871 | 5.871 | 5.763 | 5.777 | 15,458 | -0.09(-1.60%) |
Jul 13, 2020 | 5.871 | 5.871 | 5.871 | 63 | +0.00(+0.00%) | |
Jul 10, 2020 | 5.871 | 5.941 | 5.871 | 5.871 | 6,387 | +0.23(+4.00%) |
Jul 09, 2020 | 5.692 | 5.692 | 5.646 | 5.646 | 856 | -0.23(-3.99%) |
Jul 08, 2020 | 5.880 | 5.880 | 5.880 | 53 | +0.00(+0.00%) | |
Jul 07, 2020 | 5.880 | 5.880 | 5.880 | 171 | +0.00(+0.00%) | |
Jul 06, 2020 | 5.880 | 6.012 | 5.880 | 5.880 | 4,572 | -0.04(-0.63%) |
Jul 02, 2020 | 5.918 | 5.918 | 5.918 | 5.918 | 319 | -0.08(-1.25%) |