Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.236 | 7.639 | 7.236 | 7.313 | 435,404 | +0.12(+1.74%) |
Sep 29, 2020 | 7.371 | 7.371 | 7.035 | 7.188 | 346,764 | -0.20(-2.73%) |
Sep 28, 2020 | 7.054 | 7.515 | 7.006 | 7.390 | 394,765 | +0.48(+6.94%) |
Sep 25, 2020 | 6.555 | 6.968 | 6.555 | 6.910 | 498,580 | +0.31(+4.65%) |
Sep 24, 2020 | 6.584 | 6.737 | 6.421 | 6.603 | 519,891 | +0.02(+0.29%) |
Sep 23, 2020 | 6.728 | 7.083 | 6.555 | 6.584 | 571,636 | -0.15(-2.28%) |
Sep 22, 2020 | 6.910 | 6.939 | 6.553 | 6.737 | 666,288 | -0.16(-2.36%) |
Sep 21, 2020 | 7.438 | 7.438 | 6.891 | 6.900 | 1,224,509 | -0.64(-8.52%) |
Sep 18, 2020 | 7.687 | 8.110 | 7.524 | 7.543 | 1,326,735 | -0.05(-0.63%) |
Sep 17, 2020 | 7.563 | 7.745 | 7.534 | 7.591 | 344,758 | -0.13(-1.74%) |
Sep 16, 2020 | 7.745 | 7.812 | 7.572 | 7.726 | 307,680 | +0.01(+0.12%) |
Sep 15, 2020 | 7.582 | 7.985 | 7.553 | 7.716 | 462,677 | +0.20(+2.68%) |
Sep 14, 2020 | 7.121 | 7.553 | 7.073 | 7.515 | 709,174 | +0.47(+6.68%) |
Sep 11, 2020 | 7.256 | 7.256 | 6.862 | 7.044 | 545,260 | -0.11(-1.48%) |
Sep 10, 2020 | 7.265 | 7.486 | 7.150 | 7.150 | 732,849 | +0.00(+0.00%) |
Sep 09, 2020 | 7.361 | 7.361 | 7.073 | 7.150 | 539,525 | -0.14(-1.97%) |
Sep 08, 2020 | 7.534 | 7.534 | 7.160 | 7.294 | 629,100 | -0.30(-3.92%) |
Sep 04, 2020 | 7.371 | 7.668 | 7.313 | 7.591 | 775,847 | +0.56(+7.91%) |
Sep 03, 2020 | 7.083 | 7.371 | 6.987 | 7.035 | 420,856 | +0.01(+0.14%) |
Sep 02, 2020 | 6.843 | 7.073 | 6.747 | 7.025 | 499,296 | +0.18(+2.66%) |
Sep 01, 2020 | 6.603 | 6.891 | 6.325 | 6.843 | 471,789 | +0.20(+3.03%) |
Aug 31, 2020 | 7.035 | 7.064 | 6.574 | 6.641 | 655,119 | -0.41(-5.85%) |
Aug 28, 2020 | 7.217 | 7.217 | 7.006 | 7.054 | 448,879 | -0.10(-1.34%) |
Aug 27, 2020 | 6.881 | 7.275 | 6.814 | 7.150 | 697,889 | +0.37(+5.52%) |
Aug 26, 2020 | 6.958 | 7.092 | 6.756 | 6.776 | 348,632 | -0.18(-2.62%) |
Aug 25, 2020 | 6.881 | 6.987 | 6.603 | 6.958 | 635,553 | +0.21(+3.13%) |
Aug 24, 2020 | 6.152 | 6.776 | 5.998 | 6.747 | 602,359 | +0.64(+10.53%) |
Aug 21, 2020 | 6.344 | 6.421 | 5.989 | 6.104 | 449,399 | -0.31(-4.79%) |
Aug 20, 2020 | 6.171 | 6.497 | 6.152 | 6.411 | 307,898 | +0.12(+1.98%) |
Aug 19, 2020 | 6.209 | 6.478 | 6.065 | 6.286 | 523,404 | +0.12(+2.02%) |
Aug 18, 2020 | 6.315 | 6.353 | 6.037 | 6.161 | 401,023 | -0.19(-3.02%) |
Aug 17, 2020 | 6.545 | 6.593 | 6.329 | 6.353 | 282,956 | -0.21(-3.22%) |
Aug 14, 2020 | 6.315 | 6.776 | 6.277 | 6.565 | 417,411 | +0.21(+3.32%) |
Aug 13, 2020 | 6.526 | 6.584 | 6.267 | 6.353 | 610,324 | -0.20(-3.07%) |
Aug 12, 2020 | 6.872 | 6.977 | 6.305 | 6.555 | 645,043 | -0.20(-2.98%) |
Aug 11, 2020 | 6.824 | 7.044 | 6.708 | 6.756 | 599,827 | +0.11(+1.59%) |
Aug 10, 2020 | 6.411 | 6.747 | 6.392 | 6.651 | 629,139 | +0.29(+4.52%) |
Aug 07, 2020 | 5.845 | 6.392 | 5.797 | 6.363 | 303,003 | +0.48(+8.16%) |
Aug 06, 2020 | 5.826 | 5.941 | 5.571 | 5.883 | 407,768 | -0.04(-0.65%) |
Aug 05, 2020 | 5.547 | 5.931 | 5.394 | 5.921 | 469,797 | +0.46(+8.44%) |
Aug 04, 2020 | 4.952 | 5.562 | 4.952 | 5.461 | 589,580 | +0.48(+9.63%) |
Aug 03, 2020 | 5.106 | 5.106 | 4.818 | 4.981 | 506,923 | -0.02(-0.38%) |
Jul 31, 2020 | 5.144 | 5.144 | 4.875 | 5.000 | 506,291 | -0.22(-4.23%) |
Jul 30, 2020 | 5.221 | 5.365 | 5.087 | 5.221 | 253,626 | -0.15(-2.86%) |
Jul 29, 2020 | 5.211 | 5.413 | 5.125 | 5.374 | 506,369 | +0.19(+3.70%) |
Jul 28, 2020 | 4.895 | 5.259 | 4.895 | 5.183 | 377,659 | +0.23(+4.65%) |
Jul 27, 2020 | 5.144 | 5.221 | 4.837 | 4.952 | 498,372 | -0.15(-3.01%) |
Jul 24, 2020 | 5.231 | 5.298 | 5.096 | 5.106 | 257,365 | -0.12(-2.39%) |
Jul 23, 2020 | 5.278 | 5.307 | 5.039 | 5.231 | 529,777 | -0.16(-3.02%) |
Jul 22, 2020 | 5.365 | 5.461 | 5.259 | 5.394 | 250,425 | -0.08(-1.40%) |
Jul 21, 2020 | 5.144 | 5.499 | 5.144 | 5.470 | 356,343 | +0.38(+7.55%) |
Jul 20, 2020 | 5.326 | 5.389 | 5.067 | 5.087 | 467,757 | -0.33(-6.03%) |
Jul 17, 2020 | 5.413 | 5.451 | 5.288 | 5.413 | 606,424 | +0.02(+0.36%) |
Jul 16, 2020 | 5.490 | 5.528 | 5.326 | 5.394 | 324,518 | -0.17(-3.10%) |
Jul 15, 2020 | 5.509 | 5.730 | 5.355 | 5.566 | 480,603 | +0.31(+5.84%) |
Jul 14, 2020 | 5.394 | 5.538 | 5.259 | 5.259 | 450,739 | -0.14(-2.66%) |
Jul 13, 2020 | 5.413 | 5.586 | 5.250 | 5.403 | 345,223 | +0.01(+0.18%) |
Jul 10, 2020 | 5.173 | 5.432 | 5.096 | 5.394 | 332,803 | +0.23(+4.46%) |
Jul 09, 2020 | 5.278 | 5.348 | 4.962 | 5.163 | 433,704 | -0.16(-3.06%) |
Jul 08, 2020 | 5.365 | 5.472 | 5.096 | 5.326 | 568,335 | -0.07(-1.25%) |
Jul 07, 2020 | 5.653 | 5.653 | 5.355 | 5.394 | 644,736 | -0.41(-7.11%) |
Jul 06, 2020 | 5.854 | 5.969 | 5.614 | 5.806 | 426,350 | +0.13(+2.37%) |
Jul 02, 2020 | 6.075 | 6.134 | 5.624 | 5.672 | 351,455 | -0.14(-2.48%) |