Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.092 | 6.118 | 5.718 | 5.735 | 134,998 | -0.26(-4.35%) |
Sep 29, 2020 | 5.901 | 5.996 | 5.822 | 5.996 | 88,531 | +0.10(+1.62%) |
Sep 28, 2020 | 5.709 | 5.953 | 5.709 | 5.901 | 97,952 | +0.24(+4.30%) |
Sep 25, 2020 | 5.431 | 5.718 | 5.410 | 5.657 | 92,635 | +0.20(+3.66%) |
Sep 24, 2020 | 5.414 | 5.596 | 5.310 | 5.457 | 112,166 | +0.00(+0.00%) |
Sep 23, 2020 | 5.449 | 5.605 | 5.214 | 5.457 | 122,062 | -0.02(-0.32%) |
Sep 22, 2020 | 5.666 | 5.674 | 5.440 | 5.475 | 84,847 | -0.10(-1.87%) |
Sep 21, 2020 | 5.779 | 5.935 | 5.492 | 5.579 | 72,076 | -0.31(-5.31%) |
Sep 18, 2020 | 5.814 | 5.970 | 5.753 | 5.892 | 85,040 | +0.10(+1.80%) |
Sep 17, 2020 | 5.848 | 5.918 | 5.753 | 5.788 | 75,735 | -0.17(-2.92%) |
Sep 16, 2020 | 5.979 | 6.048 | 5.831 | 5.961 | 106,616 | +0.09(+1.48%) |
Sep 15, 2020 | 5.987 | 5.987 | 5.692 | 5.874 | 96,400 | -0.06(-1.02%) |
Sep 14, 2020 | 5.770 | 6.013 | 5.753 | 5.935 | 161,294 | +0.21(+3.64%) |
Sep 11, 2020 | 5.553 | 5.788 | 5.509 | 5.727 | 125,431 | +0.17(+3.13%) |
Sep 10, 2020 | 5.414 | 5.622 | 5.370 | 5.553 | 103,710 | +0.15(+2.73%) |
Sep 09, 2020 | 5.301 | 5.414 | 5.175 | 5.405 | 135,001 | +0.13(+2.47%) |
Sep 08, 2020 | 5.144 | 5.284 | 5.014 | 5.275 | 93,267 | +0.10(+2.02%) |
Sep 04, 2020 | 5.075 | 5.205 | 5.023 | 5.171 | 115,650 | +0.11(+2.23%) |
Sep 03, 2020 | 5.084 | 5.144 | 4.962 | 5.058 | 166,328 | -0.05(-1.02%) |
Sep 02, 2020 | 5.101 | 5.144 | 4.940 | 5.110 | 153,364 | +0.00(+0.00%) |
Sep 01, 2020 | 5.040 | 5.205 | 4.988 | 5.110 | 281,919 | -0.10(-2.00%) |
Aug 31, 2020 | 5.162 | 5.240 | 4.997 | 5.214 | 414,431 | +0.03(+0.67%) |
Aug 28, 2020 | 5.231 | 5.301 | 5.162 | 5.179 | 84,810 | -0.05(-1.00%) |
Aug 27, 2020 | 5.214 | 5.292 | 5.144 | 5.231 | 138,047 | +0.02(+0.33%) |
Aug 26, 2020 | 5.275 | 5.344 | 5.214 | 5.214 | 103,284 | -0.07(-1.32%) |
Aug 25, 2020 | 5.205 | 5.431 | 5.119 | 5.284 | 111,812 | +0.09(+1.67%) |
Aug 24, 2020 | 5.084 | 5.258 | 5.014 | 5.197 | 234,091 | +0.13(+2.57%) |
Aug 21, 2020 | 5.066 | 5.127 | 4.910 | 5.066 | 152,474 | +0.00(+0.00%) |
Aug 20, 2020 | 5.144 | 5.144 | 4.997 | 5.066 | 137,009 | -0.09(-1.69%) |
Aug 19, 2020 | 5.214 | 5.221 | 5.084 | 5.153 | 168,087 | -0.01(-0.17%) |
Aug 18, 2020 | 5.388 | 5.388 | 5.084 | 5.162 | 311,663 | -0.23(-4.19%) |
Aug 17, 2020 | 5.310 | 5.423 | 5.240 | 5.388 | 192,883 | +0.01(+0.16%) |
Aug 14, 2020 | 5.379 | 5.449 | 5.301 | 5.379 | 157,882 | +0.01(+0.16%) |
Aug 13, 2020 | 5.605 | 5.605 | 5.310 | 5.370 | 195,190 | -0.13(-2.37%) |
Aug 12, 2020 | 5.527 | 5.588 | 5.431 | 5.501 | 128,493 | +0.06(+1.12%) |
Aug 11, 2020 | 5.649 | 5.709 | 5.440 | 5.440 | 165,954 | -0.04(-0.79%) |
Aug 10, 2020 | 5.536 | 5.570 | 5.231 | 5.483 | 312,574 | +0.10(+1.77%) |
Aug 07, 2020 | 5.423 | 5.492 | 5.214 | 5.388 | 128,193 | +0.00(+0.00%) |
Aug 06, 2020 | 5.275 | 5.609 | 5.214 | 5.388 | 230,816 | +0.19(+3.68%) |
Aug 05, 2020 | 5.103 | 5.282 | 5.077 | 5.197 | 252,800 | +0.09(+1.67%) |
Aug 04, 2020 | 5.043 | 5.214 | 4.949 | 5.111 | 379,358 | +0.15(+3.10%) |
Aug 03, 2020 | 4.829 | 5.128 | 4.829 | 4.957 | 492,719 | +0.13(+2.65%) |
Jul 31, 2020 | 4.957 | 5.278 | 4.684 | 4.829 | 1,275,525 | -0.98(-16.91%) |
Jul 30, 2020 | 6.068 | 6.103 | 5.701 | 5.812 | 385,264 | -0.21(-3.41%) |
Jul 29, 2020 | 6.291 | 6.291 | 5.872 | 6.017 | 305,556 | -0.06(-0.98%) |
Jul 28, 2020 | 6.410 | 6.412 | 5.957 | 6.077 | 319,467 | -0.23(-3.66%) |
Jul 27, 2020 | 6.923 | 6.923 | 6.145 | 6.308 | 603,787 | -0.74(-10.44%) |
Jul 24, 2020 | 7.094 | 7.188 | 7.034 | 7.043 | 116,999 | -0.05(-0.72%) |
Jul 23, 2020 | 7.051 | 7.235 | 6.889 | 7.094 | 98,619 | +0.06(+0.85%) |
Jul 22, 2020 | 7.086 | 7.105 | 7.009 | 7.034 | 33,633 | -0.09(-1.20%) |
Jul 21, 2020 | 7.051 | 7.188 | 7.051 | 7.120 | 113,213 | +0.10(+1.40%) |
Jul 20, 2020 | 7.094 | 7.120 | 6.889 | 7.021 | 52,633 | +0.00(+0.06%) |
Jul 17, 2020 | 7.180 | 7.222 | 7.017 | 7.017 | 63,062 | -0.03(-0.48%) |
Jul 16, 2020 | 7.111 | 7.269 | 6.983 | 7.051 | 72,514 | -0.15(-2.02%) |
Jul 15, 2020 | 7.137 | 7.265 | 7.018 | 7.197 | 84,206 | +0.19(+2.68%) |
Jul 14, 2020 | 6.940 | 7.039 | 6.906 | 7.009 | 45,577 | +0.03(+0.37%) |
Jul 13, 2020 | 7.171 | 7.205 | 6.923 | 6.983 | 53,762 | -0.15(-2.16%) |
Jul 10, 2020 | 6.761 | 7.248 | 6.761 | 7.137 | 70,082 | +0.32(+4.64%) |
Jul 09, 2020 | 6.932 | 7.128 | 6.633 | 6.821 | 140,331 | -0.06(-0.87%) |
Jul 08, 2020 | 7.009 | 7.145 | 6.863 | 6.880 | 48,351 | -0.09(-1.23%) |
Jul 07, 2020 | 7.017 | 7.017 | 6.838 | 6.966 | 66,777 | -0.02(-0.24%) |
Jul 06, 2020 | 7.180 | 7.222 | 6.932 | 6.983 | 101,515 | -0.03(-0.49%) |
Jul 02, 2020 | 7.316 | 7.316 | 7.009 | 7.017 | 72,188 | -0.22(-3.07%) |