Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.580 | 5.910 | 5.550 | 5.770 | 1,980,425 | +0.19(+3.41%) |
Sep 29, 2020 | 5.590 | 5.620 | 5.370 | 5.580 | 2,041,493 | -0.02(-0.36%) |
Sep 28, 2020 | 5.170 | 5.690 | 5.150 | 5.600 | 2,869,918 | +0.56(+11.11%) |
Sep 25, 2020 | 5.030 | 5.195 | 4.980 | 5.040 | 1,705,600 | -0.07(-1.37%) |
Sep 24, 2020 | 5.030 | 5.315 | 4.820 | 5.110 | 2,617,536 | +0.01(+0.20%) |
Sep 23, 2020 | 5.410 | 5.500 | 5.100 | 5.100 | 2,212,283 | -0.31(-5.73%) |
Sep 22, 2020 | 5.410 | 5.530 | 5.310 | 5.410 | 2,111,351 | +0.02(+0.37%) |
Sep 21, 2020 | 5.560 | 5.700 | 5.330 | 5.390 | 3,401,957 | -0.45(-7.71%) |
Sep 18, 2020 | 6.270 | 6.270 | 5.750 | 5.840 | 6,991,400 | -0.43(-6.86%) |
Sep 17, 2020 | 6.510 | 6.630 | 6.250 | 6.270 | 3,210,012 | -0.46(-6.84%) |
Sep 16, 2020 | 7.680 | 7.680 | 6.600 | 6.730 | 7,118,223 | -1.01(-13.05%) |
Sep 15, 2020 | 7.890 | 7.990 | 7.710 | 7.740 | 623,984 | -0.05(-0.64%) |
Sep 14, 2020 | 7.520 | 7.825 | 7.457 | 7.790 | 699,188 | +0.30(+4.01%) |
Sep 11, 2020 | 7.430 | 7.620 | 7.320 | 7.490 | 874,100 | +0.07(+0.94%) |
Sep 10, 2020 | 7.890 | 7.975 | 7.410 | 7.420 | 953,065 | -0.37(-4.75%) |
Sep 09, 2020 | 7.820 | 7.930 | 7.580 | 7.790 | 1,005,025 | +0.04(+0.52%) |
Sep 08, 2020 | 7.950 | 7.990 | 7.740 | 7.750 | 1,142,695 | -0.31(-3.85%) |
Sep 04, 2020 | 8.340 | 8.355 | 7.930 | 8.060 | 1,416,600 | -0.07(-0.86%) |
Sep 03, 2020 | 8.500 | 8.530 | 7.950 | 8.130 | 1,568,337 | -0.38(-4.47%) |
Sep 02, 2020 | 8.000 | 8.530 | 8.000 | 8.510 | 1,932,269 | +0.53(+6.64%) |
Sep 01, 2020 | 7.680 | 8.040 | 7.480 | 7.980 | 1,182,826 | +0.20(+2.57%) |
Aug 31, 2020 | 7.900 | 7.950 | 7.750 | 7.780 | 1,202,173 | -0.18(-2.26%) |
Aug 28, 2020 | 7.630 | 8.000 | 7.565 | 7.960 | 1,229,000 | +0.35(+4.60%) |
Aug 27, 2020 | 7.590 | 7.745 | 7.470 | 7.610 | 1,327,565 | +0.14(+1.87%) |
Aug 26, 2020 | 7.450 | 7.545 | 7.330 | 7.470 | 859,157 | +0.01(+0.13%) |
Aug 25, 2020 | 7.560 | 7.600 | 7.400 | 7.460 | 1,280,345 | +0.08(+1.08%) |
Aug 24, 2020 | 7.040 | 7.380 | 6.900 | 7.380 | 1,258,091 | +0.47(+6.80%) |
Aug 21, 2020 | 7.030 | 7.120 | 6.870 | 6.910 | 1,235,400 | -0.24(-3.36%) |
Aug 20, 2020 | 7.120 | 7.250 | 7.040 | 7.150 | 902,821 | -0.11(-1.52%) |
Aug 19, 2020 | 7.300 | 7.470 | 7.220 | 7.260 | 1,009,256 | -0.05(-0.68%) |
Aug 18, 2020 | 7.740 | 7.880 | 7.300 | 7.310 | 1,236,867 | -0.43(-5.56%) |
Aug 17, 2020 | 7.980 | 8.010 | 7.635 | 7.740 | 1,285,791 | -0.21(-2.64%) |
Aug 14, 2020 | 7.850 | 8.030 | 7.760 | 7.950 | 1,243,900 | +0.01(+0.13%) |
Aug 13, 2020 | 8.010 | 8.130 | 7.930 | 7.940 | 1,325,475 | -0.18(-2.22%) |
Aug 12, 2020 | 8.200 | 8.237 | 7.980 | 8.120 | 1,968,481 | +0.13(+1.63%) |
Aug 11, 2020 | 7.780 | 8.165 | 7.740 | 7.990 | 2,453,228 | +0.44(+5.83%) |
Aug 10, 2020 | 7.230 | 7.660 | 7.182 | 7.550 | 2,443,000 | +0.40(+5.59%) |
Aug 07, 2020 | 6.810 | 7.160 | 6.630 | 7.150 | 1,817,800 | +0.24(+3.47%) |
Aug 06, 2020 | 6.970 | 7.235 | 6.790 | 6.910 | 2,031,375 | -0.02(-0.29%) |
Aug 05, 2020 | 6.780 | 7.020 | 6.745 | 6.930 | 2,948,709 | +0.23(+3.43%) |
Aug 04, 2020 | 6.790 | 6.900 | 6.540 | 6.700 | 3,410,343 | -0.18(-2.62%) |
Aug 03, 2020 | 7.140 | 7.180 | 6.635 | 6.880 | 2,780,769 | -0.18(-2.55%) |
Jul 31, 2020 | 7.160 | 7.220 | 6.390 | 7.060 | 3,356,600 | -0.03(-0.42%) |
Jul 30, 2020 | 7.760 | 7.830 | 7.050 | 7.090 | 2,241,027 | -0.92(-11.49%) |
Jul 29, 2020 | 7.950 | 8.150 | 7.910 | 8.010 | 944,273 | +0.15(+1.91%) |
Jul 28, 2020 | 7.830 | 7.950 | 7.710 | 7.860 | 910,558 | +0.00(+0.00%) |
Jul 27, 2020 | 7.440 | 7.880 | 7.390 | 7.860 | 1,203,935 | +0.37(+4.94%) |
Jul 24, 2020 | 7.690 | 7.790 | 7.445 | 7.490 | 1,027,500 | -0.27(-3.48%) |
Jul 23, 2020 | 7.600 | 7.860 | 7.510 | 7.760 | 1,364,037 | +0.17(+2.24%) |
Jul 22, 2020 | 7.320 | 7.720 | 7.320 | 7.590 | 767,395 | +0.19(+2.57%) |
Jul 21, 2020 | 7.360 | 7.580 | 7.260 | 7.400 | 1,454,675 | +0.20(+2.78%) |
Jul 20, 2020 | 7.120 | 7.260 | 7.030 | 7.200 | 1,259,183 | +0.03(+0.42%) |
Jul 17, 2020 | 7.460 | 7.625 | 7.120 | 7.170 | 1,488,700 | -0.29(-3.89%) |
Jul 16, 2020 | 7.370 | 7.565 | 7.200 | 7.460 | 1,464,744 | +0.02(+0.27%) |
Jul 15, 2020 | 7.540 | 7.590 | 7.130 | 7.440 | 1,628,824 | +0.18(+2.48%) |
Jul 14, 2020 | 6.890 | 7.280 | 6.710 | 7.260 | 1,240,035 | +0.38(+5.52%) |
Jul 13, 2020 | 6.920 | 7.110 | 6.720 | 6.880 | 1,466,898 | +0.04(+0.58%) |
Jul 10, 2020 | 6.490 | 6.880 | 6.415 | 6.840 | 1,509,400 | +0.37(+5.72%) |
Jul 09, 2020 | 7.110 | 7.200 | 6.460 | 6.470 | 2,225,627 | -0.64(-9.00%) |
Jul 08, 2020 | 7.110 | 7.250 | 6.920 | 7.110 | 1,288,724 | -0.08(-1.11%) |
Jul 07, 2020 | 7.350 | 7.460 | 7.175 | 7.190 | 1,369,295 | -0.32(-4.26%) |
Jul 06, 2020 | 7.590 | 7.630 | 7.250 | 7.510 | 1,146,845 | +0.20(+2.74%) |
Jul 02, 2020 | 7.520 | 7.690 | 7.280 | 7.310 | 1,336,500 | +0.08(+1.11%) |