Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.145 | 6.239 | 6.078 | 6.095 | 233,204 | -0.01(-0.24%) |
Sep 29, 2020 | 6.189 | 6.254 | 6.044 | 6.109 | 249,424 | -0.10(-1.68%) |
Sep 28, 2020 | 6.022 | 6.290 | 6.010 | 6.214 | 265,592 | +0.29(+4.94%) |
Sep 25, 2020 | 5.806 | 5.958 | 5.777 | 5.921 | 350,909 | +0.16(+2.76%) |
Sep 24, 2020 | 5.842 | 5.856 | 5.741 | 5.763 | 294,246 | -0.07(-1.24%) |
Sep 23, 2020 | 6.022 | 6.059 | 5.820 | 5.835 | 212,984 | -0.15(-2.53%) |
Sep 22, 2020 | 6.008 | 6.051 | 5.979 | 5.986 | 118,115 | +0.02(+0.36%) |
Sep 21, 2020 | 6.044 | 6.044 | 5.900 | 5.965 | 337,492 | -0.08(-1.31%) |
Sep 18, 2020 | 6.189 | 6.189 | 6.019 | 6.044 | 356,310 | -0.11(-1.76%) |
Sep 17, 2020 | 6.189 | 6.225 | 6.131 | 6.152 | 149,951 | -0.05(-0.81%) |
Sep 16, 2020 | 6.189 | 6.340 | 6.181 | 6.203 | 255,115 | -0.08(-1.32%) |
Sep 15, 2020 | 6.315 | 6.365 | 6.229 | 6.286 | 207,993 | +0.01(+0.23%) |
Sep 14, 2020 | 6.200 | 6.329 | 6.193 | 6.272 | 263,369 | +0.11(+1.86%) |
Sep 11, 2020 | 6.186 | 6.200 | 6.129 | 6.157 | 130,472 | +0.01(+0.23%) |
Sep 10, 2020 | 6.179 | 6.258 | 6.115 | 6.143 | 155,181 | -0.01(-0.12%) |
Sep 09, 2020 | 6.243 | 6.258 | 6.122 | 6.150 | 226,771 | -0.04(-0.58%) |
Sep 08, 2020 | 6.115 | 6.243 | 6.022 | 6.186 | 247,823 | +0.08(+1.29%) |
Sep 04, 2020 | 6.215 | 6.265 | 5.965 | 6.107 | 307,562 | -0.04(-0.58%) |
Sep 03, 2020 | 6.258 | 6.286 | 6.093 | 6.143 | 319,976 | -0.09(-1.49%) |
Sep 02, 2020 | 6.107 | 6.286 | 6.043 | 6.236 | 215,609 | +0.14(+2.34%) |
Sep 01, 2020 | 6.100 | 6.122 | 6.015 | 6.093 | 235,798 | +0.01(+0.24%) |
Aug 31, 2020 | 6.050 | 6.122 | 6.009 | 6.079 | 199,450 | -0.04(-0.58%) |
Aug 28, 2020 | 6.065 | 6.193 | 6.065 | 6.115 | 199,488 | +0.09(+1.54%) |
Aug 27, 2020 | 5.957 | 6.057 | 5.950 | 6.022 | 156,893 | +0.09(+1.51%) |
Aug 26, 2020 | 6.107 | 6.122 | 5.922 | 5.932 | 263,532 | -0.14(-2.29%) |
Aug 25, 2020 | 6.100 | 6.143 | 6.036 | 6.072 | 141,221 | +0.01(+0.24%) |
Aug 24, 2020 | 5.915 | 6.093 | 5.915 | 6.057 | 188,993 | +0.14(+2.42%) |
Aug 21, 2020 | 5.900 | 5.943 | 5.865 | 5.915 | 205,788 | +0.01(+0.24%) |
Aug 20, 2020 | 5.929 | 6.015 | 5.900 | 5.900 | 155,416 | -0.04(-0.72%) |
Aug 19, 2020 | 6.079 | 6.150 | 5.932 | 5.943 | 221,485 | -0.16(-2.58%) |
Aug 18, 2020 | 6.229 | 6.251 | 6.072 | 6.100 | 225,952 | -0.13(-2.12%) |
Aug 17, 2020 | 6.218 | 6.247 | 6.141 | 6.232 | 259,975 | +0.02(+0.34%) |
Aug 14, 2020 | 6.148 | 6.268 | 6.105 | 6.211 | 279,777 | +0.06(+1.03%) |
Aug 13, 2020 | 6.155 | 6.247 | 6.094 | 6.148 | 207,455 | -0.01(-0.23%) |
Aug 12, 2020 | 6.134 | 6.204 | 6.119 | 6.162 | 254,610 | +0.10(+1.63%) |
Aug 11, 2020 | 6.091 | 6.176 | 6.049 | 6.063 | 260,735 | +0.05(+0.82%) |
Aug 10, 2020 | 5.929 | 6.091 | 5.900 | 6.013 | 258,591 | +0.13(+2.28%) |
Aug 07, 2020 | 5.830 | 5.929 | 5.830 | 5.879 | 292,655 | +0.05(+0.85%) |
Aug 06, 2020 | 5.971 | 6.021 | 5.823 | 5.830 | 621,904 | -0.31(-5.06%) |
Aug 05, 2020 | 5.978 | 6.204 | 5.978 | 6.141 | 302,940 | +0.16(+2.72%) |
Aug 04, 2020 | 5.886 | 5.999 | 5.886 | 5.978 | 314,675 | +0.10(+1.68%) |
Aug 03, 2020 | 5.907 | 5.971 | 5.865 | 5.879 | 244,043 | +0.02(+0.36%) |
Jul 31, 2020 | 5.950 | 5.971 | 5.816 | 5.858 | 164,583 | -0.09(-1.54%) |
Jul 30, 2020 | 5.900 | 5.978 | 5.858 | 5.950 | 150,240 | -0.03(-0.47%) |
Jul 29, 2020 | 5.971 | 6.002 | 5.915 | 5.978 | 133,997 | +0.01(+0.12%) |
Jul 28, 2020 | 5.957 | 5.992 | 5.900 | 5.971 | 201,098 | +0.02(+0.36%) |
Jul 27, 2020 | 5.943 | 6.077 | 5.879 | 5.950 | 148,217 | +0.01(+0.12%) |
Jul 24, 2020 | 5.992 | 6.028 | 5.922 | 5.943 | 163,451 | -0.04(-0.71%) |
Jul 23, 2020 | 5.999 | 5.999 | 5.929 | 5.985 | 217,480 | +0.01(+0.24%) |
Jul 22, 2020 | 5.823 | 5.978 | 5.801 | 5.971 | 173,498 | +0.08(+1.38%) |
Jul 21, 2020 | 5.816 | 5.936 | 5.809 | 5.890 | 298,236 | +0.11(+1.89%) |
Jul 20, 2020 | 5.900 | 5.911 | 5.766 | 5.780 | 257,851 | -0.07(-1.21%) |
Jul 17, 2020 | 5.900 | 5.900 | 5.830 | 5.851 | 114,203 | -0.01(-0.24%) |
Jul 16, 2020 | 5.879 | 5.936 | 5.809 | 5.865 | 334,015 | -0.09(-1.54%) |
Jul 15, 2020 | 5.929 | 5.964 | 5.865 | 5.957 | 269,886 | +0.08(+1.38%) |
Jul 14, 2020 | 5.799 | 5.911 | 5.750 | 5.876 | 284,448 | +0.06(+0.96%) |
Jul 13, 2020 | 5.939 | 5.959 | 5.799 | 5.820 | 253,397 | -0.03(-0.48%) |
Jul 10, 2020 | 5.708 | 5.883 | 5.708 | 5.848 | 209,976 | +0.15(+2.57%) |
Jul 09, 2020 | 5.876 | 5.890 | 5.673 | 5.701 | 252,923 | -0.16(-2.74%) |
Jul 08, 2020 | 5.792 | 5.890 | 5.764 | 5.862 | 137,490 | +0.08(+1.33%) |
Jul 07, 2020 | 5.939 | 5.952 | 5.778 | 5.785 | 284,481 | -0.17(-2.82%) |
Jul 06, 2020 | 5.841 | 5.959 | 5.834 | 5.952 | 314,141 | +0.10(+1.79%) |
Jul 02, 2020 | 5.973 | 6.008 | 5.806 | 5.848 | 218,134 | +0.01(+0.12%) |