Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.204 | 6.379 | 6.204 | 6.280 | 2,002,640 | +0.12(+1.92%) |
Sep 29, 2020 | 6.124 | 6.199 | 6.062 | 6.162 | 1,268,912 | +0.02(+0.31%) |
Sep 28, 2020 | 6.190 | 6.251 | 6.124 | 6.143 | 1,445,268 | +0.03(+0.46%) |
Sep 25, 2020 | 5.954 | 6.176 | 5.954 | 6.114 | 1,992,696 | +0.11(+1.81%) |
Sep 24, 2020 | 5.826 | 6.086 | 5.783 | 6.006 | 2,641,940 | +0.17(+3.00%) |
Sep 23, 2020 | 6.006 | 6.058 | 5.821 | 5.831 | 5,396,074 | -0.16(-2.68%) |
Sep 22, 2020 | 5.996 | 6.027 | 5.906 | 5.991 | 2,828,394 | +0.02(+0.36%) |
Sep 21, 2020 | 5.982 | 6.029 | 5.713 | 5.970 | 2,214,164 | -0.17(-2.81%) |
Sep 18, 2020 | 6.251 | 6.256 | 6.013 | 6.143 | 4,788,774 | -0.08(-1.29%) |
Sep 17, 2020 | 6.039 | 6.270 | 6.034 | 6.223 | 2,157,462 | +0.08(+1.23%) |
Sep 16, 2020 | 5.977 | 6.261 | 5.902 | 6.147 | 3,241,675 | +0.18(+3.01%) |
Sep 15, 2020 | 6.275 | 6.327 | 5.902 | 5.968 | 4,846,523 | -0.24(-3.88%) |
Sep 14, 2020 | 6.809 | 6.809 | 6.204 | 6.209 | 7,041,708 | -0.08(-1.20%) |
Sep 11, 2020 | 6.729 | 7.311 | 6.214 | 6.285 | 10,556,450 | +0.53(+9.20%) |
Sep 10, 2020 | 5.949 | 5.998 | 5.724 | 5.755 | 990,928 | -0.14(-2.41%) |
Sep 09, 2020 | 5.859 | 5.937 | 5.727 | 5.897 | 1,666,485 | +0.08(+1.38%) |
Sep 08, 2020 | 5.717 | 5.897 | 5.693 | 5.816 | 1,875,979 | -0.00(-0.08%) |
Sep 04, 2020 | 6.024 | 6.039 | 5.731 | 5.821 | 1,457,462 | -0.11(-1.83%) |
Sep 03, 2020 | 6.095 | 6.173 | 5.909 | 5.930 | 964,744 | -0.17(-2.79%) |
Sep 02, 2020 | 6.157 | 6.166 | 6.072 | 6.100 | 681,835 | -0.07(-1.07%) |
Sep 01, 2020 | 5.902 | 6.195 | 5.902 | 6.166 | 1,231,866 | +0.25(+4.15%) |
Aug 31, 2020 | 6.010 | 6.020 | 5.902 | 5.920 | 1,620,375 | -0.14(-2.26%) |
Aug 28, 2020 | 5.996 | 6.084 | 5.873 | 6.058 | 1,021,196 | +0.15(+2.48%) |
Aug 27, 2020 | 5.930 | 6.006 | 5.831 | 5.911 | 837,721 | +0.01(+0.16%) |
Aug 26, 2020 | 5.949 | 6.181 | 5.831 | 5.902 | 1,592,497 | -0.06(-1.03%) |
Aug 25, 2020 | 6.143 | 6.176 | 5.897 | 5.963 | 1,123,222 | -0.12(-2.02%) |
Aug 24, 2020 | 6.062 | 6.138 | 5.892 | 6.086 | 2,218,573 | +0.11(+1.86%) |
Aug 21, 2020 | 5.987 | 6.032 | 5.892 | 5.975 | 2,340,779 | -0.04(-0.59%) |
Aug 20, 2020 | 6.006 | 6.053 | 5.854 | 6.010 | 1,014,649 | -0.09(-1.40%) |
Aug 19, 2020 | 6.072 | 6.214 | 5.977 | 6.095 | 1,369,029 | +0.05(+0.78%) |
Aug 18, 2020 | 6.105 | 6.133 | 6.015 | 6.048 | 1,760,033 | -0.03(-0.54%) |
Aug 17, 2020 | 6.199 | 6.218 | 6.036 | 6.081 | 1,823,130 | -0.11(-1.83%) |
Aug 14, 2020 | 6.157 | 6.251 | 6.091 | 6.195 | 686,225 | +0.02(+0.31%) |
Aug 13, 2020 | 6.166 | 6.294 | 6.110 | 6.176 | 1,688,746 | -0.01(-0.15%) |
Aug 12, 2020 | 6.403 | 6.431 | 6.069 | 6.185 | 1,488,214 | -0.11(-1.73%) |
Aug 11, 2020 | 6.370 | 6.587 | 6.280 | 6.294 | 2,354,171 | -0.01(-0.15%) |
Aug 10, 2020 | 6.162 | 6.353 | 6.145 | 6.303 | 1,450,826 | +0.20(+3.33%) |
Aug 07, 2020 | 5.916 | 6.157 | 5.878 | 6.100 | 2,221,086 | +0.09(+1.42%) |
Aug 06, 2020 | 5.693 | 6.256 | 5.632 | 6.015 | 2,933,242 | +0.30(+5.30%) |
Aug 05, 2020 | 5.821 | 5.859 | 5.693 | 5.712 | 4,446,649 | +0.02(+0.42%) |
Aug 04, 2020 | 5.764 | 5.831 | 5.618 | 5.689 | 2,653,780 | -0.07(-1.23%) |
Aug 03, 2020 | 6.024 | 6.024 | 5.691 | 5.760 | 2,933,411 | -0.24(-3.94%) |
Jul 31, 2020 | 5.935 | 6.010 | 5.859 | 5.996 | 2,270,993 | +0.06(+1.04%) |
Jul 30, 2020 | 5.840 | 5.958 | 5.779 | 5.935 | 2,057,720 | -0.13(-2.11%) |
Jul 29, 2020 | 5.466 | 6.128 | 5.396 | 6.062 | 3,593,365 | +0.93(+18.05%) |
Jul 28, 2020 | 5.225 | 5.254 | 5.131 | 5.135 | 1,087,962 | -0.08(-1.45%) |
Jul 27, 2020 | 5.211 | 5.244 | 5.140 | 5.211 | 1,752,803 | -0.01(-0.18%) |
Jul 24, 2020 | 5.329 | 5.329 | 5.119 | 5.221 | 997,511 | -0.11(-2.08%) |
Jul 23, 2020 | 5.348 | 5.448 | 5.287 | 5.332 | 2,372,159 | -0.05(-0.97%) |
Jul 22, 2020 | 5.154 | 5.528 | 5.079 | 5.384 | 2,000,961 | +0.17(+3.27%) |
Jul 21, 2020 | 5.140 | 5.239 | 5.038 | 5.213 | 4,271,121 | +0.16(+3.13%) |
Jul 20, 2020 | 4.842 | 5.079 | 4.828 | 5.055 | 2,125,799 | +0.26(+5.53%) |
Jul 17, 2020 | 4.738 | 4.859 | 4.686 | 4.790 | 2,571,917 | +0.06(+1.30%) |
Jul 16, 2020 | 4.715 | 4.809 | 4.634 | 4.729 | 1,220,724 | -0.05(-0.99%) |
Jul 15, 2020 | 4.525 | 4.809 | 4.497 | 4.776 | 6,733,340 | +0.38(+8.60%) |
Jul 14, 2020 | 4.440 | 4.450 | 4.190 | 4.398 | 2,421,062 | -0.04(-0.96%) |
Jul 13, 2020 | 4.554 | 4.615 | 4.421 | 4.440 | 2,086,634 | -0.06(-1.37%) |
Jul 10, 2020 | 4.346 | 4.516 | 4.332 | 4.502 | 684,956 | +0.14(+3.14%) |
Jul 09, 2020 | 4.507 | 4.592 | 4.315 | 4.365 | 2,742,919 | -0.16(-3.55%) |
Jul 08, 2020 | 4.606 | 4.670 | 4.445 | 4.525 | 1,832,832 | -0.10(-2.15%) |
Jul 07, 2020 | 4.842 | 4.875 | 4.606 | 4.625 | 1,994,166 | -0.26(-5.23%) |
Jul 06, 2020 | 4.932 | 5.008 | 4.819 | 4.880 | 2,287,234 | +0.08(+1.67%) |
Jul 02, 2020 | 4.804 | 4.932 | 4.715 | 4.800 | 2,135,440 | +0.11(+2.32%) |