Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.999 | 6.158 | 5.979 | 6.059 | 638,352 | +0.02(+0.33%) |
Sep 29, 2020 | 6.198 | 6.211 | 5.973 | 6.039 | 689,874 | -0.23(-3.70%) |
Sep 28, 2020 | 6.271 | 6.393 | 6.233 | 6.271 | 649,071 | +0.12(+1.98%) |
Sep 25, 2020 | 5.932 | 6.181 | 5.932 | 6.149 | 287,559 | +0.17(+2.78%) |
Sep 24, 2020 | 5.957 | 6.162 | 5.714 | 5.983 | 483,370 | +0.06(+0.97%) |
Sep 23, 2020 | 6.278 | 6.297 | 5.919 | 5.925 | 771,181 | -0.29(-4.64%) |
Sep 22, 2020 | 6.265 | 6.361 | 6.149 | 6.213 | 324,829 | -0.05(-0.82%) |
Sep 21, 2020 | 6.393 | 6.406 | 6.181 | 6.265 | 534,501 | -0.26(-3.93%) |
Sep 18, 2020 | 6.521 | 6.681 | 6.444 | 6.521 | 673,314 | +0.01(+0.20%) |
Sep 17, 2020 | 6.457 | 6.617 | 6.380 | 6.508 | 354,511 | -0.02(-0.29%) |
Sep 16, 2020 | 6.354 | 6.553 | 6.265 | 6.527 | 462,541 | +0.28(+4.41%) |
Sep 15, 2020 | 6.348 | 6.374 | 6.233 | 6.252 | 264,359 | -0.05(-0.81%) |
Sep 14, 2020 | 6.137 | 6.335 | 6.097 | 6.303 | 417,746 | +0.19(+3.04%) |
Sep 11, 2020 | 6.297 | 6.297 | 5.957 | 6.117 | 517,669 | -0.17(-2.65%) |
Sep 10, 2020 | 6.374 | 6.418 | 6.278 | 6.284 | 349,334 | -0.10(-1.60%) |
Sep 09, 2020 | 6.265 | 6.463 | 6.265 | 6.386 | 341,754 | +0.15(+2.36%) |
Sep 08, 2020 | 6.156 | 6.380 | 6.143 | 6.239 | 459,972 | +0.04(+0.62%) |
Sep 04, 2020 | 6.342 | 6.386 | 6.085 | 6.201 | 421,660 | -0.06(-1.02%) |
Sep 03, 2020 | 6.278 | 6.367 | 6.175 | 6.265 | 632,333 | +0.01(+0.10%) |
Sep 02, 2020 | 6.252 | 6.290 | 6.149 | 6.258 | 392,187 | +0.01(+0.10%) |
Sep 01, 2020 | 6.329 | 6.438 | 6.201 | 6.252 | 553,773 | -0.13(-2.01%) |
Aug 31, 2020 | 6.553 | 6.553 | 6.303 | 6.380 | 476,515 | -0.17(-2.64%) |
Aug 28, 2020 | 6.444 | 6.617 | 6.348 | 6.553 | 359,683 | +0.18(+2.81%) |
Aug 27, 2020 | 6.342 | 6.476 | 6.329 | 6.374 | 402,772 | +0.07(+1.12%) |
Aug 26, 2020 | 6.374 | 6.374 | 6.220 | 6.303 | 350,429 | -0.11(-1.70%) |
Aug 25, 2020 | 6.361 | 6.418 | 6.188 | 6.412 | 479,047 | +0.04(+0.70%) |
Aug 24, 2020 | 6.194 | 6.425 | 6.095 | 6.367 | 358,990 | +0.22(+3.54%) |
Aug 21, 2020 | 6.278 | 6.335 | 6.117 | 6.149 | 371,548 | -0.17(-2.74%) |
Aug 20, 2020 | 6.245 | 6.418 | 6.245 | 6.322 | 255,879 | -0.01(-0.20%) |
Aug 19, 2020 | 6.252 | 6.367 | 6.156 | 6.335 | 379,514 | +0.10(+1.54%) |
Aug 18, 2020 | 6.271 | 6.329 | 6.201 | 6.239 | 253,556 | -0.06(-1.02%) |
Aug 17, 2020 | 6.399 | 6.444 | 6.226 | 6.303 | 276,091 | -0.05(-0.81%) |
Aug 14, 2020 | 6.181 | 6.386 | 6.111 | 6.354 | 251,497 | +0.17(+2.80%) |
Aug 13, 2020 | 6.303 | 6.450 | 6.156 | 6.181 | 298,849 | -0.12(-1.93%) |
Aug 12, 2020 | 6.450 | 6.519 | 6.194 | 6.303 | 391,466 | -0.12(-1.80%) |
Aug 11, 2020 | 6.591 | 6.720 | 6.380 | 6.418 | 481,111 | -0.01(-0.20%) |
Aug 10, 2020 | 6.297 | 6.566 | 6.290 | 6.431 | 507,990 | +0.19(+3.08%) |
Aug 07, 2020 | 5.996 | 6.245 | 5.919 | 6.239 | 392,935 | +0.26(+4.39%) |
Aug 06, 2020 | 5.925 | 6.213 | 5.855 | 5.976 | 567,628 | +0.09(+1.52%) |
Aug 05, 2020 | 5.823 | 5.919 | 5.733 | 5.887 | 532,150 | +0.11(+1.88%) |
Aug 04, 2020 | 5.701 | 5.816 | 5.624 | 5.778 | 416,767 | +0.03(+0.56%) |
Aug 03, 2020 | 5.816 | 5.816 | 5.606 | 5.746 | 545,938 | -0.10(-1.75%) |
Jul 31, 2020 | 5.912 | 5.996 | 5.701 | 5.848 | 541,398 | -0.03(-0.54%) |
Jul 30, 2020 | 5.733 | 5.887 | 5.650 | 5.880 | 569,764 | +0.02(+0.33%) |
Jul 29, 2020 | 5.739 | 5.903 | 5.701 | 5.861 | 485,324 | +0.11(+1.89%) |
Jul 28, 2020 | 5.605 | 5.810 | 5.605 | 5.752 | 436,029 | +0.10(+1.70%) |
Jul 27, 2020 | 5.688 | 5.727 | 5.592 | 5.656 | 346,197 | +0.09(+1.61%) |
Jul 24, 2020 | 5.733 | 5.778 | 5.528 | 5.566 | 566,845 | -0.15(-2.58%) |
Jul 23, 2020 | 5.765 | 5.893 | 5.701 | 5.714 | 589,467 | -0.05(-0.89%) |
Jul 22, 2020 | 5.579 | 5.816 | 5.547 | 5.765 | 500,808 | +0.13(+2.27%) |
Jul 21, 2020 | 5.573 | 5.695 | 5.534 | 5.637 | 430,635 | +0.14(+2.56%) |
Jul 20, 2020 | 5.534 | 5.579 | 5.426 | 5.496 | 396,654 | -0.08(-1.38%) |
Jul 17, 2020 | 5.631 | 5.669 | 5.522 | 5.573 | 213,874 | -0.06(-1.02%) |
Jul 16, 2020 | 5.688 | 5.762 | 5.554 | 5.631 | 310,679 | -0.13(-2.33%) |
Jul 15, 2020 | 5.611 | 5.797 | 5.592 | 5.765 | 760,268 | +0.38(+7.14%) |
Jul 14, 2020 | 5.304 | 5.544 | 5.195 | 5.381 | 469,640 | +0.08(+1.45%) |
Jul 13, 2020 | 5.394 | 5.470 | 5.285 | 5.304 | 566,558 | -0.04(-0.84%) |
Jul 10, 2020 | 5.099 | 5.362 | 5.054 | 5.349 | 597,911 | +0.21(+4.11%) |
Jul 09, 2020 | 5.285 | 5.285 | 5.009 | 5.137 | 783,973 | -0.19(-3.49%) |
Jul 08, 2020 | 5.323 | 5.387 | 5.176 | 5.323 | 455,730 | -0.01(-0.24%) |
Jul 07, 2020 | 5.458 | 5.490 | 5.329 | 5.336 | 619,725 | -0.15(-2.69%) |
Jul 06, 2020 | 5.566 | 5.656 | 5.400 | 5.483 | 600,999 | +0.03(+0.59%) |
Jul 02, 2020 | 5.714 | 5.784 | 5.419 | 5.451 | 559,351 | -0.15(-2.63%) |