Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.682 | 5.818 | 5.591 | 5.682 | 423,542 | -0.02(-0.27%) |
Sep 29, 2020 | 5.818 | 5.818 | 5.584 | 5.697 | 481,589 | -0.12(-2.08%) |
Sep 28, 2020 | 5.674 | 5.916 | 5.667 | 5.818 | 392,441 | +0.22(+3.91%) |
Sep 25, 2020 | 5.523 | 5.636 | 5.523 | 5.599 | 342,261 | +0.03(+0.54%) |
Sep 24, 2020 | 5.425 | 5.591 | 5.327 | 5.568 | 435,780 | +0.23(+4.24%) |
Sep 23, 2020 | 5.561 | 5.667 | 5.334 | 5.342 | 448,634 | -0.27(-4.85%) |
Sep 22, 2020 | 5.606 | 5.924 | 5.576 | 5.614 | 567,143 | +0.11(+2.06%) |
Sep 21, 2020 | 5.659 | 5.705 | 5.470 | 5.500 | 595,516 | -0.32(-5.58%) |
Sep 18, 2020 | 5.931 | 5.931 | 5.636 | 5.825 | 2,029,878 | -0.06(-1.03%) |
Sep 17, 2020 | 5.878 | 5.961 | 5.878 | 5.886 | 384,894 | -0.06(-1.02%) |
Sep 16, 2020 | 5.924 | 6.060 | 5.886 | 5.946 | 437,687 | +0.02(+0.38%) |
Sep 15, 2020 | 5.961 | 6.075 | 5.916 | 5.924 | 377,697 | -0.06(-1.01%) |
Sep 14, 2020 | 5.712 | 6.022 | 5.652 | 5.984 | 647,391 | +0.26(+4.49%) |
Sep 11, 2020 | 5.916 | 5.916 | 5.674 | 5.727 | 483,745 | -0.14(-2.45%) |
Sep 10, 2020 | 5.901 | 5.976 | 5.780 | 5.871 | 567,904 | -0.08(-1.27%) |
Sep 09, 2020 | 6.067 | 6.120 | 5.871 | 5.946 | 455,922 | -0.14(-2.24%) |
Sep 08, 2020 | 6.120 | 6.143 | 5.969 | 6.082 | 545,148 | -0.02(-0.25%) |
Sep 04, 2020 | 6.128 | 6.256 | 5.984 | 6.097 | 438,481 | -0.01(-0.12%) |
Sep 03, 2020 | 6.067 | 6.301 | 6.060 | 6.105 | 355,233 | +0.04(+0.62%) |
Sep 02, 2020 | 6.082 | 6.105 | 5.954 | 6.067 | 388,731 | -0.03(-0.50%) |
Sep 01, 2020 | 6.067 | 6.150 | 5.984 | 6.097 | 364,232 | +0.02(+0.37%) |
Aug 31, 2020 | 6.173 | 6.188 | 6.048 | 6.075 | 1,016,772 | -0.11(-1.83%) |
Aug 28, 2020 | 6.248 | 6.248 | 6.120 | 6.188 | 400,099 | -0.02(-0.24%) |
Aug 27, 2020 | 6.188 | 6.362 | 6.188 | 6.203 | 349,302 | +0.00(+0.00%) |
Aug 26, 2020 | 6.294 | 6.362 | 6.188 | 6.203 | 373,725 | -0.14(-2.15%) |
Aug 25, 2020 | 6.248 | 6.400 | 6.218 | 6.339 | 336,063 | +0.09(+1.45%) |
Aug 24, 2020 | 6.233 | 6.248 | 6.120 | 6.248 | 427,173 | +0.02(+0.24%) |
Aug 21, 2020 | 6.233 | 6.241 | 6.090 | 6.233 | 523,980 | +0.01(+0.12%) |
Aug 20, 2020 | 6.248 | 6.400 | 6.218 | 6.226 | 649,942 | -0.11(-1.79%) |
Aug 19, 2020 | 6.498 | 6.528 | 6.264 | 6.339 | 307,409 | -0.15(-2.33%) |
Aug 18, 2020 | 6.747 | 6.747 | 6.445 | 6.490 | 272,534 | -0.29(-4.34%) |
Aug 17, 2020 | 6.830 | 6.883 | 6.713 | 6.785 | 252,026 | +0.00(+0.00%) |
Aug 14, 2020 | 6.777 | 6.944 | 6.709 | 6.785 | 363,702 | -0.03(-0.44%) |
Aug 13, 2020 | 6.974 | 7.080 | 6.808 | 6.815 | 287,000 | -0.23(-3.22%) |
Aug 12, 2020 | 7.133 | 7.178 | 6.913 | 7.042 | 317,518 | -0.07(-0.96%) |
Aug 11, 2020 | 7.261 | 7.397 | 7.080 | 7.110 | 339,233 | -0.03(-0.42%) |
Aug 10, 2020 | 6.951 | 7.253 | 6.883 | 7.140 | 293,026 | +0.19(+2.72%) |
Aug 07, 2020 | 6.687 | 6.959 | 6.664 | 6.951 | 273,703 | +0.19(+2.79%) |
Aug 06, 2020 | 6.558 | 6.898 | 6.558 | 6.762 | 404,202 | +0.23(+3.59%) |
Aug 05, 2020 | 6.649 | 6.649 | 6.404 | 6.528 | 425,070 | -0.05(-0.69%) |
Aug 04, 2020 | 6.279 | 6.626 | 6.279 | 6.573 | 271,940 | +0.29(+4.69%) |
Aug 03, 2020 | 6.536 | 6.619 | 6.218 | 6.279 | 413,004 | -0.26(-3.93%) |
Jul 31, 2020 | 6.800 | 6.808 | 6.460 | 6.536 | 516,833 | -0.36(-5.15%) |
Jul 30, 2020 | 7.042 | 7.049 | 6.845 | 6.891 | 269,898 | -0.29(-4.10%) |
Jul 29, 2020 | 7.201 | 7.276 | 7.019 | 7.185 | 291,791 | -0.04(-0.52%) |
Jul 28, 2020 | 6.876 | 7.246 | 6.876 | 7.223 | 334,305 | +0.28(+4.03%) |
Jul 27, 2020 | 7.155 | 7.216 | 6.785 | 6.944 | 415,411 | -0.25(-3.47%) |
Jul 24, 2020 | 7.344 | 7.420 | 7.163 | 7.193 | 272,776 | -0.12(-1.65%) |
Jul 23, 2020 | 7.352 | 7.442 | 7.276 | 7.314 | 332,795 | -0.05(-0.72%) |
Jul 22, 2020 | 7.201 | 7.446 | 7.201 | 7.367 | 338,484 | +0.15(+2.09%) |
Jul 21, 2020 | 7.155 | 7.359 | 7.155 | 7.216 | 373,312 | +0.06(+0.84%) |
Jul 20, 2020 | 7.201 | 7.258 | 7.110 | 7.155 | 520,102 | -0.09(-1.25%) |
Jul 17, 2020 | 7.185 | 7.367 | 7.170 | 7.246 | 322,408 | +0.05(+0.63%) |
Jul 16, 2020 | 7.193 | 7.269 | 7.140 | 7.201 | 359,451 | -0.06(-0.83%) |
Jul 15, 2020 | 7.284 | 7.412 | 7.208 | 7.261 | 509,202 | +0.09(+1.26%) |
Jul 14, 2020 | 7.087 | 7.321 | 7.087 | 7.170 | 440,110 | +0.05(+0.64%) |
Jul 13, 2020 | 7.193 | 7.276 | 7.095 | 7.125 | 509,047 | -0.05(-0.63%) |
Jul 10, 2020 | 6.861 | 7.208 | 6.861 | 7.170 | 738,125 | +0.21(+3.04%) |
Jul 09, 2020 | 7.193 | 7.223 | 6.861 | 6.959 | 601,614 | -0.21(-2.95%) |
Jul 08, 2020 | 7.252 | 7.341 | 7.074 | 7.170 | 661,338 | -0.10(-1.33%) |
Jul 07, 2020 | 7.386 | 7.401 | 7.170 | 7.267 | 495,285 | -0.17(-2.30%) |
Jul 06, 2020 | 7.602 | 7.676 | 7.393 | 7.438 | 381,927 | -0.01(-0.10%) |
Jul 02, 2020 | 7.654 | 7.661 | 7.431 | 7.446 | 267,274 | -0.01(-0.10%) |