Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.500 | 5.655 | 5.375 | 5.440 | 577,520 | -0.03(-0.55%) |
Sep 29, 2020 | 5.680 | 5.680 | 5.320 | 5.470 | 442,592 | -0.26(-4.54%) |
Sep 28, 2020 | 5.500 | 5.845 | 5.480 | 5.730 | 528,022 | +0.35(+6.51%) |
Sep 25, 2020 | 5.040 | 5.445 | 5.020 | 5.380 | 466,100 | +0.27(+5.28%) |
Sep 24, 2020 | 4.950 | 5.220 | 4.830 | 5.110 | 466,822 | +0.19(+3.86%) |
Sep 23, 2020 | 5.270 | 5.430 | 4.900 | 4.920 | 615,501 | -0.34(-6.46%) |
Sep 22, 2020 | 5.470 | 5.590 | 5.260 | 5.260 | 491,693 | -0.20(-3.66%) |
Sep 21, 2020 | 5.800 | 5.800 | 5.390 | 5.460 | 786,435 | -0.44(-7.46%) |
Sep 18, 2020 | 6.100 | 6.160 | 5.890 | 5.900 | 1,353,600 | -0.12(-1.99%) |
Sep 17, 2020 | 6.090 | 6.190 | 5.950 | 6.020 | 519,799 | -0.15(-2.43%) |
Sep 16, 2020 | 6.270 | 6.420 | 6.130 | 6.170 | 1,042,628 | -0.04(-0.64%) |
Sep 15, 2020 | 5.990 | 6.320 | 5.940 | 6.210 | 406,952 | +0.24(+4.02%) |
Sep 14, 2020 | 5.820 | 5.980 | 5.770 | 5.970 | 355,081 | +0.21(+3.65%) |
Sep 11, 2020 | 6.050 | 6.050 | 5.720 | 5.760 | 471,500 | -0.28(-4.64%) |
Sep 10, 2020 | 6.220 | 6.260 | 6.020 | 6.040 | 461,071 | -0.19(-3.05%) |
Sep 09, 2020 | 6.310 | 6.430 | 6.160 | 6.230 | 375,490 | -0.04(-0.64%) |
Sep 08, 2020 | 6.390 | 6.390 | 6.150 | 6.270 | 405,353 | -0.16(-2.49%) |
Sep 04, 2020 | 6.410 | 6.550 | 6.280 | 6.430 | 502,000 | +0.13(+2.06%) |
Sep 03, 2020 | 6.200 | 6.435 | 6.183 | 6.300 | 462,738 | +0.12(+1.94%) |
Sep 02, 2020 | 5.910 | 6.180 | 5.830 | 6.180 | 458,276 | +0.24(+4.04%) |
Sep 01, 2020 | 5.780 | 5.970 | 5.720 | 5.940 | 557,734 | +0.08(+1.37%) |
Aug 31, 2020 | 6.060 | 6.090 | 5.830 | 5.860 | 467,706 | -0.24(-3.93%) |
Aug 28, 2020 | 6.150 | 6.150 | 5.935 | 6.100 | 235,200 | +0.00(+0.00%) |
Aug 27, 2020 | 6.040 | 6.330 | 6.040 | 6.100 | 330,865 | +0.13(+2.18%) |
Aug 26, 2020 | 6.140 | 6.180 | 5.920 | 5.970 | 457,740 | -0.21(-3.40%) |
Aug 25, 2020 | 6.190 | 6.260 | 6.100 | 6.180 | 755,890 | +0.03(+0.49%) |
Aug 24, 2020 | 5.840 | 6.180 | 5.730 | 6.150 | 368,505 | +0.33(+5.67%) |
Aug 21, 2020 | 5.910 | 5.980 | 5.790 | 5.820 | 402,600 | -0.12(-2.02%) |
Aug 20, 2020 | 5.790 | 6.065 | 5.790 | 5.940 | 324,818 | +0.06(+1.02%) |
Aug 19, 2020 | 6.240 | 6.280 | 5.870 | 5.880 | 693,386 | -0.35(-5.62%) |
Aug 18, 2020 | 6.510 | 6.510 | 6.200 | 6.230 | 475,013 | -0.32(-4.89%) |
Aug 17, 2020 | 6.490 | 6.600 | 6.450 | 6.550 | 431,480 | +0.06(+0.92%) |
Aug 14, 2020 | 6.370 | 6.585 | 6.290 | 6.490 | 251,800 | +0.07(+1.09%) |
Aug 13, 2020 | 6.540 | 6.670 | 6.410 | 6.420 | 245,564 | -0.18(-2.73%) |
Aug 12, 2020 | 6.640 | 6.760 | 6.500 | 6.600 | 441,194 | +0.03(+0.46%) |
Aug 11, 2020 | 6.730 | 6.980 | 6.540 | 6.570 | 667,969 | +0.00(+0.00%) |
Aug 10, 2020 | 6.400 | 6.790 | 6.400 | 6.570 | 617,300 | +0.24(+3.79%) |
Aug 07, 2020 | 6.170 | 6.360 | 6.095 | 6.330 | 1,067,000 | +0.10(+1.61%) |
Aug 06, 2020 | 6.140 | 6.315 | 6.050 | 6.230 | 486,880 | +0.09(+1.47%) |
Aug 05, 2020 | 6.410 | 6.560 | 6.090 | 6.140 | 796,189 | -0.15(-2.38%) |
Aug 04, 2020 | 6.050 | 6.445 | 5.975 | 6.290 | 786,035 | +0.24(+3.97%) |
Aug 03, 2020 | 6.250 | 6.250 | 5.845 | 6.050 | 644,344 | -0.17(-2.73%) |
Jul 31, 2020 | 6.270 | 6.320 | 6.080 | 6.220 | 672,500 | -0.05(-0.80%) |
Jul 30, 2020 | 6.270 | 6.450 | 6.180 | 6.270 | 693,251 | -0.17(-2.64%) |
Jul 29, 2020 | 6.350 | 6.465 | 6.240 | 6.440 | 519,306 | +0.13(+2.06%) |
Jul 28, 2020 | 6.020 | 6.405 | 6.020 | 6.310 | 476,605 | +0.27(+4.47%) |
Jul 27, 2020 | 6.070 | 6.190 | 5.900 | 6.040 | 850,334 | -0.06(-0.98%) |
Jul 24, 2020 | 6.140 | 6.215 | 6.015 | 6.100 | 810,900 | -0.04(-0.65%) |
Jul 23, 2020 | 6.260 | 6.360 | 5.990 | 6.140 | 674,505 | -0.21(-3.31%) |
Jul 22, 2020 | 6.180 | 6.390 | 6.150 | 6.350 | 1,069,083 | +0.09(+1.44%) |
Jul 21, 2020 | 6.220 | 6.400 | 6.180 | 6.260 | 428,082 | +0.11(+1.79%) |
Jul 20, 2020 | 6.200 | 6.280 | 6.065 | 6.150 | 435,297 | -0.10(-1.60%) |
Jul 17, 2020 | 6.410 | 6.410 | 6.140 | 6.250 | 424,900 | -0.16(-2.50%) |
Jul 16, 2020 | 6.380 | 6.500 | 6.210 | 6.410 | 645,491 | -0.06(-0.93%) |
Jul 15, 2020 | 6.570 | 6.750 | 6.420 | 6.470 | 681,208 | +0.18(+2.86%) |
Jul 14, 2020 | 6.300 | 6.460 | 6.240 | 6.290 | 565,509 | +0.00(+0.00%) |
Jul 13, 2020 | 6.430 | 6.510 | 6.120 | 6.290 | 726,563 | -0.04(-0.63%) |
Jul 10, 2020 | 6.170 | 6.370 | 6.090 | 6.330 | 437,100 | +0.16(+2.59%) |
Jul 09, 2020 | 6.410 | 6.440 | 6.040 | 6.170 | 766,171 | -0.29(-4.49%) |
Jul 08, 2020 | 6.480 | 6.600 | 6.190 | 6.460 | 683,838 | -0.07(-1.07%) |
Jul 07, 2020 | 6.770 | 6.810 | 6.510 | 6.530 | 522,930 | -0.37(-5.36%) |
Jul 06, 2020 | 7.090 | 7.180 | 6.720 | 6.900 | 551,784 | +0.02(+0.29%) |
Jul 02, 2020 | 7.250 | 7.430 | 6.865 | 6.880 | 563,700 | -0.12(-1.71%) |