Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.630 | 5.700 | 5.510 | 5.540 | 34,180 | -0.09(-1.60%) |
Sep 29, 2020 | 5.530 | 5.630 | 5.490 | 5.630 | 26,841 | +0.06(+1.08%) |
Sep 28, 2020 | 5.290 | 5.590 | 5.290 | 5.570 | 61,202 | +0.32(+6.10%) |
Sep 25, 2020 | 5.200 | 5.360 | 5.200 | 5.250 | 46,300 | -0.01(-0.19%) |
Sep 24, 2020 | 5.210 | 5.390 | 5.150 | 5.260 | 38,728 | +0.08(+1.54%) |
Sep 23, 2020 | 5.490 | 5.520 | 5.160 | 5.180 | 100,581 | -0.37(-6.67%) |
Sep 22, 2020 | 5.590 | 5.603 | 5.400 | 5.550 | 47,224 | +0.03(+0.54%) |
Sep 21, 2020 | 5.530 | 5.650 | 5.370 | 5.520 | 120,774 | -0.26(-4.50%) |
Sep 18, 2020 | 5.780 | 5.820 | 5.490 | 5.780 | 336,800 | +0.06(+1.05%) |
Sep 17, 2020 | 5.770 | 5.870 | 5.720 | 5.720 | 47,318 | -0.11(-1.89%) |
Sep 16, 2020 | 5.710 | 5.970 | 5.710 | 5.830 | 83,147 | +0.12(+2.10%) |
Sep 15, 2020 | 5.780 | 5.830 | 5.680 | 5.710 | 59,110 | -0.10(-1.72%) |
Sep 14, 2020 | 5.730 | 5.850 | 5.690 | 5.810 | 69,862 | +0.08(+1.40%) |
Sep 11, 2020 | 5.800 | 5.880 | 5.670 | 5.730 | 63,700 | -0.07(-1.21%) |
Sep 10, 2020 | 5.980 | 6.070 | 5.800 | 5.800 | 68,106 | -0.20(-3.33%) |
Sep 09, 2020 | 6.040 | 6.120 | 6.000 | 6.000 | 70,294 | -0.01(-0.17%) |
Sep 08, 2020 | 6.000 | 6.170 | 5.960 | 6.010 | 109,257 | -0.12(-1.96%) |
Sep 04, 2020 | 6.030 | 6.190 | 6.030 | 6.130 | 55,000 | +0.04(+0.66%) |
Sep 03, 2020 | 6.130 | 6.180 | 6.000 | 6.090 | 55,659 | -0.03(-0.49%) |
Sep 02, 2020 | 5.930 | 6.140 | 5.930 | 6.120 | 50,163 | +0.15(+2.51%) |
Sep 01, 2020 | 5.800 | 6.000 | 5.800 | 5.970 | 48,998 | +0.12(+2.05%) |
Aug 31, 2020 | 5.870 | 5.965 | 5.825 | 5.850 | 131,929 | -0.16(-2.66%) |
Aug 28, 2020 | 5.950 | 6.080 | 5.950 | 6.010 | 42,900 | +0.04(+0.67%) |
Aug 27, 2020 | 5.890 | 6.090 | 5.890 | 5.970 | 82,793 | +0.06(+1.02%) |
Aug 26, 2020 | 5.930 | 5.965 | 5.860 | 5.910 | 35,446 | -0.03(-0.51%) |
Aug 25, 2020 | 5.960 | 5.990 | 5.880 | 5.940 | 33,084 | +0.01(+0.17%) |
Aug 24, 2020 | 5.810 | 5.930 | 5.780 | 5.930 | 34,818 | +0.15(+2.60%) |
Aug 21, 2020 | 5.800 | 5.880 | 5.750 | 5.780 | 63,200 | -0.07(-1.20%) |
Aug 20, 2020 | 5.800 | 5.910 | 5.800 | 5.850 | 28,690 | -0.03(-0.51%) |
Aug 19, 2020 | 5.850 | 5.970 | 5.800 | 5.880 | 62,449 | -0.05(-0.84%) |
Aug 18, 2020 | 5.940 | 5.970 | 5.900 | 5.930 | 30,147 | -0.08(-1.33%) |
Aug 17, 2020 | 5.940 | 6.030 | 5.850 | 6.010 | 36,059 | +0.04(+0.67%) |
Aug 14, 2020 | 5.890 | 5.970 | 5.850 | 5.970 | 23,200 | +0.04(+0.67%) |
Aug 13, 2020 | 5.860 | 5.980 | 5.860 | 5.930 | 39,250 | +0.00(+0.00%) |
Aug 12, 2020 | 6.070 | 6.090 | 5.920 | 5.930 | 49,329 | +0.00(+0.00%) |
Aug 11, 2020 | 6.040 | 6.180 | 5.910 | 5.930 | 114,763 | -0.07(-1.17%) |
Aug 10, 2020 | 5.970 | 6.130 | 5.970 | 6.000 | 115,600 | +0.05(+0.84%) |
Aug 07, 2020 | 5.680 | 5.990 | 5.680 | 5.950 | 54,400 | +0.23(+4.02%) |
Aug 06, 2020 | 5.670 | 5.830 | 5.670 | 5.720 | 45,569 | -0.16(-2.72%) |
Aug 05, 2020 | 5.750 | 5.930 | 5.680 | 5.880 | 87,606 | +0.18(+3.16%) |
Aug 04, 2020 | 5.660 | 5.740 | 5.640 | 5.700 | 37,227 | +0.01(+0.18%) |
Aug 03, 2020 | 5.780 | 5.840 | 5.610 | 5.690 | 49,331 | -0.05(-0.87%) |
Jul 31, 2020 | 5.840 | 5.900 | 5.620 | 5.740 | 144,200 | -0.16(-2.71%) |
Jul 30, 2020 | 5.770 | 5.980 | 5.770 | 5.900 | 44,145 | -0.03(-0.51%) |
Jul 29, 2020 | 5.840 | 5.950 | 5.830 | 5.930 | 46,721 | +0.13(+2.24%) |
Jul 28, 2020 | 5.720 | 5.910 | 5.720 | 5.800 | 39,213 | +0.03(+0.52%) |
Jul 27, 2020 | 5.680 | 5.780 | 5.670 | 5.770 | 34,321 | +0.04(+0.70%) |
Jul 24, 2020 | 5.740 | 5.820 | 5.710 | 5.730 | 33,000 | -0.03(-0.52%) |
Jul 23, 2020 | 5.760 | 5.840 | 5.700 | 5.760 | 43,954 | -0.05(-0.86%) |
Jul 22, 2020 | 5.900 | 5.980 | 5.800 | 5.810 | 42,517 | -0.14(-2.35%) |
Jul 21, 2020 | 5.850 | 6.120 | 5.780 | 5.950 | 106,872 | +0.18(+3.12%) |
Jul 20, 2020 | 5.800 | 5.920 | 5.760 | 5.770 | 32,142 | -0.08(-1.37%) |
Jul 17, 2020 | 5.880 | 5.980 | 5.810 | 5.850 | 49,500 | -0.10(-1.68%) |
Jul 16, 2020 | 6.010 | 6.030 | 5.880 | 5.950 | 56,125 | -0.10(-1.65%) |
Jul 15, 2020 | 5.800 | 6.180 | 5.800 | 6.050 | 164,301 | +0.29(+5.03%) |
Jul 14, 2020 | 5.600 | 5.780 | 5.600 | 5.760 | 47,381 | +0.11(+1.95%) |
Jul 13, 2020 | 5.740 | 5.810 | 5.650 | 5.650 | 67,191 | -0.04(-0.70%) |
Jul 10, 2020 | 5.600 | 5.700 | 5.580 | 5.690 | 56,600 | +0.11(+1.97%) |
Jul 09, 2020 | 5.710 | 5.750 | 5.560 | 5.580 | 90,306 | -0.13(-2.28%) |
Jul 08, 2020 | 5.620 | 5.820 | 5.600 | 5.710 | 74,653 | +0.08(+1.42%) |
Jul 07, 2020 | 5.610 | 5.790 | 5.600 | 5.630 | 73,114 | -0.06(-1.05%) |
Jul 06, 2020 | 5.890 | 5.890 | 5.670 | 5.690 | 37,078 | -0.04(-0.70%) |
Jul 02, 2020 | 5.880 | 5.900 | 5.690 | 5.730 | 42,300 | -0.01(-0.17%) |