Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.675 | 6.723 | 6.590 | 6.713 | 225,888 | +0.03(+0.43%) |
Sep 29, 2020 | 6.789 | 6.894 | 6.542 | 6.685 | 234,330 | +0.03(+0.43%) |
Sep 28, 2020 | 6.675 | 6.799 | 6.590 | 6.656 | 186,619 | +0.07(+1.01%) |
Sep 25, 2020 | 6.466 | 6.618 | 6.451 | 6.590 | 282,806 | +0.11(+1.76%) |
Sep 24, 2020 | 6.494 | 6.618 | 6.370 | 6.475 | 328,297 | -0.09(-1.31%) |
Sep 23, 2020 | 7.018 | 7.104 | 6.532 | 6.561 | 377,728 | -0.42(-6.00%) |
Sep 22, 2020 | 6.932 | 7.028 | 6.847 | 6.980 | 389,914 | +0.10(+1.38%) |
Sep 21, 2020 | 6.694 | 6.951 | 6.590 | 6.885 | 649,605 | +0.05(+0.70%) |
Sep 18, 2020 | 6.980 | 7.302 | 6.647 | 6.837 | 1,279,610 | -0.04(-0.55%) |
Sep 17, 2020 | 7.199 | 7.199 | 6.751 | 6.875 | 868,844 | -0.37(-5.12%) |
Sep 16, 2020 | 7.875 | 7.875 | 7.218 | 7.247 | 735,648 | -0.54(-6.97%) |
Sep 15, 2020 | 7.999 | 8.075 | 7.780 | 7.789 | 329,465 | -0.08(-0.97%) |
Sep 14, 2020 | 8.027 | 8.246 | 7.827 | 7.866 | 442,713 | -0.08(-0.96%) |
Sep 11, 2020 | 7.932 | 8.037 | 7.875 | 7.942 | 512,054 | +0.09(+1.09%) |
Sep 10, 2020 | 8.094 | 8.323 | 7.837 | 7.856 | 361,333 | -0.23(-2.83%) |
Sep 09, 2020 | 8.094 | 8.199 | 7.856 | 8.085 | 431,523 | +0.17(+2.17%) |
Sep 08, 2020 | 8.465 | 8.465 | 7.894 | 7.913 | 557,127 | -0.75(-8.68%) |
Sep 04, 2020 | 8.751 | 8.775 | 8.342 | 8.665 | 311,160 | -0.09(-0.98%) |
Sep 03, 2020 | 9.418 | 9.475 | 8.437 | 8.751 | 1,039,154 | -0.77(-8.10%) |
Sep 02, 2020 | 9.408 | 10.34 | 9.294 | 9.522 | 2,690,818 | +0.23(+2.46%) |
Sep 01, 2020 | 9.113 | 9.437 | 8.951 | 9.294 | 290,555 | +0.24(+2.63%) |
Aug 31, 2020 | 9.189 | 9.218 | 8.923 | 9.056 | 345,459 | -0.16(-1.76%) |
Aug 28, 2020 | 9.180 | 9.232 | 8.932 | 9.218 | 415,230 | +0.11(+1.26%) |
Aug 27, 2020 | 8.961 | 9.189 | 8.732 | 9.103 | 532,801 | +0.11(+1.27%) |
Aug 26, 2020 | 8.875 | 9.122 | 8.713 | 8.989 | 535,908 | +0.10(+1.18%) |
Aug 25, 2020 | 8.789 | 9.513 | 8.599 | 8.884 | 973,653 | +0.10(+1.08%) |
Aug 24, 2020 | 8.408 | 8.903 | 8.151 | 8.789 | 728,987 | +0.42(+5.01%) |
Aug 21, 2020 | 7.942 | 8.580 | 7.853 | 8.370 | 612,658 | +0.41(+5.14%) |
Aug 20, 2020 | 7.837 | 8.027 | 7.780 | 7.961 | 213,804 | +0.00(+0.00%) |
Aug 19, 2020 | 8.018 | 8.046 | 7.846 | 7.961 | 276,379 | -0.09(-1.07%) |
Aug 18, 2020 | 8.123 | 8.170 | 7.799 | 8.046 | 309,864 | -0.14(-1.74%) |
Aug 17, 2020 | 8.294 | 8.313 | 8.132 | 8.189 | 211,482 | -0.04(-0.46%) |
Aug 14, 2020 | 8.189 | 8.308 | 8.027 | 8.227 | 269,784 | +0.04(+0.47%) |
Aug 13, 2020 | 8.713 | 8.713 | 8.037 | 8.189 | 413,871 | -0.14(-1.71%) |
Aug 12, 2020 | 8.085 | 9.180 | 8.085 | 8.332 | 1,013,356 | +0.34(+4.23%) |
Aug 11, 2020 | 8.008 | 8.075 | 7.913 | 7.994 | 568,508 | +0.03(+0.42%) |
Aug 10, 2020 | 7.580 | 8.123 | 7.570 | 7.961 | 766,820 | +0.41(+5.42%) |
Aug 07, 2020 | 6.809 | 7.761 | 6.809 | 7.551 | 1,454,250 | +0.97(+14.76%) |
Aug 06, 2020 | 6.666 | 6.685 | 6.494 | 6.580 | 139,144 | -0.04(-0.58%) |
Aug 05, 2020 | 6.580 | 6.656 | 6.428 | 6.618 | 166,447 | +0.08(+1.16%) |
Aug 04, 2020 | 6.447 | 6.580 | 6.380 | 6.542 | 154,706 | +0.10(+1.48%) |
Aug 03, 2020 | 6.409 | 6.599 | 6.342 | 6.447 | 231,823 | +0.02(+0.30%) |
Jul 31, 2020 | 6.428 | 6.437 | 6.256 | 6.428 | 191,862 | +0.01(+0.15%) |
Jul 30, 2020 | 6.485 | 6.485 | 6.313 | 6.418 | 123,631 | -0.11(-1.75%) |
Jul 29, 2020 | 6.570 | 6.713 | 6.447 | 6.532 | 192,660 | -0.03(-0.44%) |
Jul 28, 2020 | 6.380 | 6.599 | 6.380 | 6.561 | 416,895 | +0.20(+3.14%) |
Jul 27, 2020 | 6.171 | 6.532 | 6.075 | 6.361 | 494,837 | +0.55(+9.51%) |
Jul 24, 2020 | 5.913 | 6.009 | 5.723 | 5.809 | 311,160 | -0.09(-1.53%) |
Jul 23, 2020 | 6.161 | 6.285 | 5.894 | 5.899 | 387,973 | -0.26(-4.25%) |
Jul 22, 2020 | 6.370 | 6.513 | 6.075 | 6.161 | 704,846 | -0.33(-5.13%) |
Jul 21, 2020 | 6.066 | 7.218 | 6.066 | 6.494 | 6,178,459 | +0.46(+7.57%) |
Jul 20, 2020 | 5.952 | 6.123 | 5.942 | 6.037 | 341,603 | +0.10(+1.60%) |
Jul 17, 2020 | 6.009 | 6.094 | 5.894 | 5.942 | 174,220 | -0.10(-1.58%) |
Jul 16, 2020 | 6.009 | 6.056 | 5.875 | 6.037 | 196,718 | +0.04(+0.63%) |
Jul 15, 2020 | 5.952 | 6.084 | 5.923 | 5.999 | 299,671 | +0.10(+1.78%) |
Jul 14, 2020 | 5.618 | 5.913 | 5.589 | 5.894 | 283,081 | +0.28(+4.92%) |
Jul 13, 2020 | 5.894 | 5.971 | 5.618 | 5.618 | 289,978 | -0.21(-3.59%) |
Jul 10, 2020 | 5.628 | 5.875 | 5.533 | 5.828 | 332,058 | +0.22(+3.90%) |
Jul 09, 2020 | 5.618 | 5.752 | 5.513 | 5.609 | 151,879 | -0.03(-0.51%) |
Jul 08, 2020 | 5.609 | 5.685 | 5.523 | 5.637 | 124,523 | +0.03(+0.51%) |
Jul 07, 2020 | 5.732 | 5.780 | 5.590 | 5.609 | 181,605 | -0.14(-2.48%) |
Jul 06, 2020 | 5.675 | 5.794 | 5.647 | 5.752 | 180,921 | +0.14(+2.55%) |
Jul 02, 2020 | 5.742 | 5.823 | 5.599 | 5.609 | 170,649 | -0.07(-1.17%) |