Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.490 | 6.534 | 6.266 | 6.400 | 4,770 | -0.13(-2.05%) |
Sep 29, 2020 | 6.266 | 6.534 | 6.266 | 6.534 | 2,048 | +0.38(+6.11%) |
Sep 28, 2020 | 6.346 | 6.346 | 6.158 | 6.158 | 2,234 | +0.08(+1.32%) |
Sep 25, 2020 | 6.427 | 6.427 | 6.042 | 6.078 | 1,117 | -0.35(-5.43%) |
Sep 24, 2020 | 6.179 | 6.427 | 6.179 | 6.427 | 837 | +0.17(+2.72%) |
Sep 23, 2020 | 6.147 | 6.257 | 6.147 | 6.257 | 1,032 | -0.29(-4.38%) |
Sep 22, 2020 | 6.203 | 6.543 | 6.132 | 6.543 | 8,596 | +0.40(+6.56%) |
Sep 21, 2020 | 6.158 | 6.208 | 6.132 | 6.141 | 1,331 | +0.01(+0.15%) |
Sep 18, 2020 | 6.051 | 6.159 | 6.051 | 6.132 | 2,681 | +0.09(+1.48%) |
Sep 17, 2020 | 6.042 | 6.042 | 6.042 | 6.042 | 306 | -0.09(-1.46%) |
Sep 16, 2020 | 6.105 | 6.203 | 5.988 | 6.132 | 14,824 | +0.15(+2.54%) |
Sep 15, 2020 | 6.141 | 6.185 | 5.979 | 5.979 | 122,140 | -0.20(-3.19%) |
Sep 14, 2020 | 6.311 | 6.311 | 6.176 | 6.176 | 46,787 | -0.09(-1.43%) |
Sep 11, 2020 | 6.230 | 6.266 | 6.221 | 6.266 | 6,926 | +0.04(+0.72%) |
Sep 10, 2020 | 6.087 | 6.597 | 6.087 | 6.221 | 52,099 | +0.16(+2.66%) |
Sep 09, 2020 | 5.729 | 6.203 | 5.729 | 6.060 | 4,687 | +0.27(+4.64%) |
Sep 08, 2020 | 6.221 | 6.244 | 5.792 | 5.792 | 14,467 | -0.26(-4.29%) |
Sep 04, 2020 | 6.051 | 6.266 | 6.042 | 6.051 | 6,591 | +0.01(+0.15%) |
Sep 03, 2020 | 6.176 | 6.266 | 6.042 | 6.042 | 157,917 | -0.05(-0.88%) |
Sep 02, 2020 | 6.096 | 6.194 | 6.096 | 6.096 | 15,218 | -0.11(-1.73%) |
Sep 01, 2020 | 6.109 | 6.203 | 5.999 | 6.203 | 18,884 | +0.03(+0.43%) |
Aug 31, 2020 | 6.194 | 6.194 | 6.176 | 6.176 | 2,108 | +0.03(+0.44%) |
Aug 28, 2020 | 6.203 | 6.203 | 6.111 | 6.150 | 7,484 | +0.02(+0.29%) |
Aug 27, 2020 | 6.132 | 6.176 | 6.123 | 6.132 | 30,626 | +0.04(+0.74%) |
Aug 26, 2020 | 6.203 | 6.203 | 6.042 | 6.087 | 15,456 | -0.12(-1.88%) |
Aug 25, 2020 | 5.997 | 6.203 | 5.962 | 6.203 | 21,686 | +0.07(+1.17%) |
Aug 24, 2020 | 5.979 | 6.194 | 5.872 | 6.132 | 9,382 | +0.04(+0.74%) |
Aug 21, 2020 | 5.756 | 6.105 | 5.729 | 6.087 | 11,283 | +0.32(+5.59%) |
Aug 20, 2020 | 5.694 | 5.968 | 5.593 | 5.765 | 34,974 | -0.14(-2.39%) |
Aug 19, 2020 | 5.915 | 5.968 | 5.615 | 5.906 | 18,601 | +0.04(+0.75%) |
Aug 18, 2020 | 5.765 | 6.056 | 5.738 | 5.862 | 8,333 | +0.26(+4.57%) |
Aug 17, 2020 | 5.747 | 5.866 | 5.606 | 5.606 | 28,421 | -0.02(-0.31%) |
Aug 14, 2020 | 5.738 | 5.932 | 5.623 | 5.623 | 15,292 | +0.01(+0.16%) |
Aug 13, 2020 | 5.919 | 5.919 | 5.615 | 5.615 | 18,371 | -0.12(-2.15%) |
Aug 12, 2020 | 5.747 | 5.906 | 5.738 | 5.738 | 1,819 | -0.09(-1.52%) |
Aug 11, 2020 | 5.738 | 5.866 | 5.738 | 5.826 | 850 | -0.08(-1.35%) |
Aug 10, 2020 | 5.782 | 5.915 | 5.571 | 5.906 | 2,775 | -0.01(-0.15%) |
Aug 07, 2020 | 5.844 | 5.915 | 5.791 | 5.915 | 1,812 | +0.04(+0.60%) |
Aug 06, 2020 | 5.888 | 5.888 | 5.615 | 5.879 | 12,002 | +0.19(+3.26%) |
Aug 05, 2020 | 5.746 | 5.822 | 5.694 | 5.694 | 2,780 | +0.16(+2.95%) |
Aug 04, 2020 | 5.826 | 5.994 | 5.531 | 5.531 | 9,311 | -0.21(-3.62%) |
Aug 03, 2020 | 5.921 | 5.954 | 5.314 | 5.738 | 51,963 | +0.00(+0.00%) |
Jul 31, 2020 | 5.954 | 5.954 | 5.738 | 5.738 | 1,019 | -0.39(-6.34%) |
Jul 30, 2020 | 5.738 | 6.127 | 5.738 | 6.127 | 5,203 | +0.38(+6.61%) |
Jul 29, 2020 | 5.915 | 6.180 | 5.747 | 5.747 | 7,897 | -0.17(-2.84%) |
Jul 28, 2020 | 5.906 | 5.915 | 5.738 | 5.915 | 21,334 | +0.18(+3.08%) |
Jul 27, 2020 | 5.985 | 6.135 | 5.738 | 5.738 | 37,603 | -0.11(-1.96%) |
Jul 24, 2020 | 5.747 | 6.007 | 5.747 | 5.853 | 1,699 | -0.06(-1.04%) |
Jul 23, 2020 | 5.906 | 5.941 | 5.738 | 5.915 | 8,810 | -0.09(-1.47%) |
Jul 22, 2020 | 6.047 | 6.140 | 5.959 | 6.003 | 5,231 | -0.04(-0.73%) |
Jul 21, 2020 | 6.171 | 6.180 | 5.954 | 6.047 | 24,411 | -0.09(-1.44%) |
Jul 20, 2020 | 6.180 | 6.312 | 5.915 | 6.135 | 34,882 | +0.09(+1.46%) |
Jul 17, 2020 | 6.047 | 6.047 | 6.047 | 6.047 | 113 | +0.09(+1.48%) |
Jul 16, 2020 | 5.959 | 6.113 | 5.959 | 5.959 | 20,258 | -0.22(-3.57%) |
Jul 15, 2020 | 6.171 | 6.180 | 5.800 | 6.180 | 2,524 | +0.00(+0.00%) |
Jul 14, 2020 | 5.765 | 6.180 | 5.491 | 6.180 | 12,006 | +0.41(+7.20%) |
Jul 13, 2020 | 5.897 | 6.171 | 5.632 | 5.765 | 8,590 | +0.27(+4.98%) |
Jul 10, 2020 | 5.491 | 5.491 | 5.491 | 5.491 | 679 | -0.04(-0.64%) |
Jul 09, 2020 | 5.535 | 5.535 | 5.394 | 5.526 | 11,046 | -0.08(-1.42%) |
Jul 08, 2020 | 5.606 | 5.659 | 5.606 | 5.606 | 18,897 | +0.04(+0.79%) |
Jul 07, 2020 | 5.509 | 5.712 | 5.509 | 5.562 | 738 | -0.13(-2.33%) |
Jul 06, 2020 | 5.765 | 6.109 | 5.694 | 5.694 | 5,612 | +0.18(+3.20%) |
Jul 02, 2020 | 5.782 | 5.826 | 5.517 | 5.517 | 14,159 | -0.35(-6.02%) |