Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.790 | 6.010 | 5.600 | 5.670 | 110,784 | -0.10(-1.73%) |
Sep 29, 2020 | 5.480 | 5.770 | 5.470 | 5.770 | 93,900 | +0.30(+5.48%) |
Sep 28, 2020 | 5.160 | 5.500 | 5.110 | 5.470 | 72,566 | +0.38(+7.47%) |
Sep 25, 2020 | 5.170 | 5.280 | 5.064 | 5.090 | 107,100 | -0.11(-2.12%) |
Sep 24, 2020 | 5.300 | 5.310 | 5.160 | 5.200 | 90,620 | -0.13(-2.44%) |
Sep 23, 2020 | 5.530 | 5.605 | 5.287 | 5.330 | 64,016 | -0.19(-3.44%) |
Sep 22, 2020 | 5.520 | 5.570 | 5.470 | 5.520 | 42,983 | +0.00(+0.00%) |
Sep 21, 2020 | 5.470 | 5.560 | 5.300 | 5.520 | 79,290 | -0.04(-0.72%) |
Sep 18, 2020 | 5.690 | 5.705 | 5.490 | 5.560 | 84,400 | -0.09(-1.59%) |
Sep 17, 2020 | 5.560 | 5.780 | 5.540 | 5.650 | 64,328 | -0.07(-1.22%) |
Sep 16, 2020 | 5.750 | 5.790 | 5.610 | 5.720 | 68,080 | -0.01(-0.17%) |
Sep 15, 2020 | 5.530 | 5.740 | 5.500 | 5.730 | 92,337 | +0.25(+4.56%) |
Sep 14, 2020 | 5.450 | 5.480 | 5.268 | 5.480 | 93,792 | +0.10(+1.76%) |
Sep 11, 2020 | 5.450 | 5.590 | 5.270 | 5.385 | 85,900 | -0.03(-0.46%) |
Sep 10, 2020 | 5.500 | 5.570 | 5.300 | 5.410 | 124,874 | -0.05(-0.92%) |
Sep 09, 2020 | 5.260 | 5.570 | 5.260 | 5.460 | 138,452 | +0.27(+5.20%) |
Sep 08, 2020 | 5.090 | 5.330 | 4.980 | 5.190 | 136,353 | -0.04(-0.76%) |
Sep 04, 2020 | 5.340 | 5.460 | 4.900 | 5.230 | 249,700 | -0.13(-2.43%) |
Sep 03, 2020 | 5.860 | 5.870 | 5.270 | 5.360 | 307,014 | -0.52(-8.84%) |
Sep 02, 2020 | 5.880 | 5.890 | 5.550 | 5.880 | 185,000 | +0.06(+1.03%) |
Sep 01, 2020 | 5.770 | 5.920 | 5.720 | 5.820 | 182,152 | +0.01(+0.17%) |
Aug 31, 2020 | 5.920 | 5.930 | 5.670 | 5.810 | 208,657 | -0.03(-0.51%) |
Aug 28, 2020 | 5.820 | 5.930 | 5.760 | 5.840 | 162,500 | +0.02(+0.34%) |
Aug 27, 2020 | 6.120 | 6.120 | 5.680 | 5.820 | 250,696 | -0.24(-3.96%) |
Aug 26, 2020 | 6.040 | 6.210 | 5.910 | 6.060 | 267,685 | +0.01(+0.17%) |
Aug 25, 2020 | 6.110 | 6.280 | 6.040 | 6.050 | 319,078 | -0.04(-0.66%) |
Aug 24, 2020 | 5.720 | 6.140 | 5.550 | 6.090 | 565,357 | +0.57(+10.33%) |
Aug 21, 2020 | 5.680 | 5.800 | 5.460 | 5.520 | 335,500 | -0.06(-1.08%) |
Aug 20, 2020 | 6.200 | 6.230 | 5.560 | 5.580 | 474,577 | -0.51(-8.37%) |
Aug 19, 2020 | 5.570 | 6.340 | 5.550 | 6.090 | 781,114 | +0.71(+13.20%) |
Aug 18, 2020 | 5.360 | 5.490 | 5.160 | 5.380 | 358,251 | +0.18(+3.46%) |
Aug 17, 2020 | 5.530 | 5.580 | 5.170 | 5.200 | 280,819 | -0.21(-3.88%) |
Aug 14, 2020 | 5.250 | 5.505 | 5.180 | 5.410 | 238,700 | +0.17(+3.24%) |
Aug 13, 2020 | 5.300 | 5.460 | 5.150 | 5.240 | 340,276 | -0.06(-1.13%) |
Aug 12, 2020 | 5.230 | 5.430 | 5.020 | 5.300 | 325,894 | +0.12(+2.32%) |
Aug 11, 2020 | 5.150 | 5.530 | 5.150 | 5.180 | 423,357 | -0.18(-3.36%) |
Aug 10, 2020 | 6.360 | 6.490 | 5.050 | 5.360 | 977,506 | -0.99(-15.59%) |
Aug 07, 2020 | 6.650 | 6.900 | 6.020 | 6.350 | 1,398,100 | -2.20(-25.73%) |
Aug 06, 2020 | 8.480 | 8.760 | 8.370 | 8.550 | 247,730 | -0.01(-0.12%) |
Aug 05, 2020 | 8.800 | 8.820 | 8.360 | 8.560 | 210,020 | -0.21(-2.39%) |
Aug 04, 2020 | 8.770 | 9.010 | 8.590 | 8.770 | 211,936 | +0.07(+0.80%) |
Aug 03, 2020 | 8.550 | 8.770 | 8.210 | 8.700 | 195,061 | +0.31(+3.69%) |
Jul 31, 2020 | 8.440 | 8.580 | 8.140 | 8.390 | 295,900 | +0.13(+1.57%) |
Jul 30, 2020 | 7.480 | 8.400 | 7.470 | 8.260 | 333,560 | +0.77(+10.28%) |
Jul 29, 2020 | 7.290 | 7.660 | 7.180 | 7.490 | 215,536 | +0.25(+3.45%) |
Jul 28, 2020 | 7.260 | 7.330 | 7.210 | 7.240 | 61,885 | -0.09(-1.23%) |
Jul 27, 2020 | 7.340 | 7.530 | 7.220 | 7.330 | 123,674 | +0.13(+1.81%) |
Jul 24, 2020 | 7.190 | 7.420 | 6.970 | 7.200 | 159,800 | -0.06(-0.83%) |
Jul 23, 2020 | 7.610 | 7.620 | 7.220 | 7.260 | 179,637 | -0.37(-4.85%) |
Jul 22, 2020 | 7.440 | 7.800 | 7.440 | 7.630 | 92,794 | +0.17(+2.28%) |
Jul 21, 2020 | 7.860 | 8.030 | 7.420 | 7.460 | 185,854 | -0.41(-5.21%) |
Jul 20, 2020 | 7.560 | 7.960 | 7.560 | 7.870 | 166,091 | +0.34(+4.52%) |
Jul 17, 2020 | 7.150 | 7.930 | 7.100 | 7.530 | 308,000 | +0.34(+4.73%) |
Jul 16, 2020 | 7.080 | 7.230 | 6.910 | 7.190 | 76,577 | +0.09(+1.27%) |
Jul 15, 2020 | 7.290 | 7.417 | 6.900 | 7.100 | 103,389 | -0.13(-1.80%) |
Jul 14, 2020 | 6.800 | 7.260 | 6.650 | 7.230 | 68,767 | +0.41(+6.01%) |
Jul 13, 2020 | 7.250 | 7.470 | 6.800 | 6.820 | 170,894 | -0.38(-5.28%) |
Jul 10, 2020 | 7.210 | 7.370 | 6.950 | 7.200 | 138,300 | -0.04(-0.55%) |
Jul 09, 2020 | 7.290 | 7.560 | 7.020 | 7.240 | 155,897 | -0.01(-0.14%) |
Jul 08, 2020 | 6.920 | 7.320 | 6.850 | 7.250 | 133,065 | +0.31(+4.47%) |
Jul 07, 2020 | 6.790 | 7.250 | 6.790 | 6.940 | 175,720 | +0.11(+1.61%) |
Jul 06, 2020 | 6.910 | 7.200 | 6.810 | 6.830 | 106,180 | -0.06(-0.87%) |
Jul 02, 2020 | 6.960 | 7.130 | 6.640 | 6.890 | 147,700 | +0.00(+0.00%) |