Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.606 | 5.751 | 5.543 | 5.688 | 497,188 | +0.05(+0.80%) |
Sep 29, 2020 | 5.733 | 5.760 | 5.516 | 5.643 | 420,580 | -0.10(-1.74%) |
Sep 28, 2020 | 5.552 | 5.779 | 5.552 | 5.742 | 489,931 | +0.26(+4.80%) |
Sep 25, 2020 | 5.352 | 5.516 | 5.343 | 5.479 | 419,769 | +0.08(+1.51%) |
Sep 24, 2020 | 5.470 | 5.570 | 5.243 | 5.398 | 627,046 | +0.02(+0.34%) |
Sep 23, 2020 | 5.652 | 5.770 | 5.352 | 5.379 | 711,715 | -0.26(-4.66%) |
Sep 22, 2020 | 5.670 | 5.806 | 5.552 | 5.643 | 621,647 | -0.02(-0.32%) |
Sep 21, 2020 | 5.906 | 5.946 | 5.593 | 5.661 | 964,815 | -0.36(-6.02%) |
Sep 18, 2020 | 6.314 | 6.314 | 5.928 | 6.024 | 2,195,522 | -0.20(-3.21%) |
Sep 17, 2020 | 6.214 | 6.350 | 6.151 | 6.223 | 530,434 | -0.07(-1.15%) |
Sep 16, 2020 | 6.250 | 6.368 | 6.187 | 6.296 | 507,433 | +0.07(+1.17%) |
Sep 15, 2020 | 6.305 | 6.468 | 6.196 | 6.223 | 661,859 | -0.06(-1.01%) |
Sep 14, 2020 | 6.114 | 6.305 | 6.078 | 6.287 | 516,683 | +0.22(+3.59%) |
Sep 11, 2020 | 6.178 | 6.250 | 6.008 | 6.069 | 453,941 | -0.10(-1.55%) |
Sep 10, 2020 | 6.223 | 6.314 | 6.151 | 6.164 | 453,212 | -0.05(-0.88%) |
Sep 09, 2020 | 6.250 | 6.332 | 6.169 | 6.219 | 509,014 | +0.01(+0.22%) |
Sep 08, 2020 | 6.205 | 6.323 | 6.087 | 6.205 | 496,900 | -0.02(-0.29%) |
Sep 04, 2020 | 6.241 | 6.272 | 6.114 | 6.223 | 624,693 | -0.04(-0.57%) |
Sep 03, 2020 | 6.241 | 6.429 | 6.178 | 6.259 | 641,637 | +0.02(+0.29%) |
Sep 02, 2020 | 6.025 | 6.259 | 5.953 | 6.241 | 473,759 | +0.22(+3.58%) |
Sep 01, 2020 | 6.133 | 6.178 | 5.980 | 6.025 | 439,813 | -0.11(-1.83%) |
Aug 31, 2020 | 6.331 | 6.331 | 6.061 | 6.137 | 563,561 | -0.12(-1.87%) |
Aug 28, 2020 | 6.223 | 6.277 | 6.079 | 6.254 | 380,869 | +0.10(+1.68%) |
Aug 27, 2020 | 6.016 | 6.313 | 6.016 | 6.151 | 333,537 | +0.11(+1.78%) |
Aug 26, 2020 | 6.331 | 6.339 | 5.962 | 6.043 | 391,343 | -0.28(-4.40%) |
Aug 25, 2020 | 6.375 | 6.483 | 6.196 | 6.322 | 488,911 | -0.04(-0.71%) |
Aug 24, 2020 | 6.232 | 6.393 | 6.079 | 6.366 | 364,521 | +0.12(+1.87%) |
Aug 21, 2020 | 6.339 | 6.402 | 6.151 | 6.250 | 478,425 | -0.11(-1.76%) |
Aug 20, 2020 | 6.331 | 6.483 | 6.295 | 6.362 | 390,719 | +0.00(+0.00%) |
Aug 19, 2020 | 6.510 | 6.546 | 6.357 | 6.362 | 435,296 | -0.11(-1.73%) |
Aug 18, 2020 | 6.663 | 6.699 | 6.295 | 6.474 | 461,669 | -0.22(-3.22%) |
Aug 17, 2020 | 6.744 | 6.893 | 6.546 | 6.690 | 318,063 | +0.00(+0.00%) |
Aug 14, 2020 | 6.735 | 6.788 | 6.609 | 6.690 | 266,831 | -0.07(-1.06%) |
Aug 13, 2020 | 6.923 | 7.139 | 6.721 | 6.762 | 401,963 | -0.16(-2.33%) |
Aug 12, 2020 | 7.022 | 7.067 | 6.824 | 6.923 | 315,602 | +0.03(+0.39%) |
Aug 11, 2020 | 6.995 | 7.175 | 6.833 | 6.896 | 360,501 | -0.04(-0.52%) |
Aug 10, 2020 | 6.941 | 6.977 | 6.815 | 6.932 | 347,829 | +0.07(+1.05%) |
Aug 07, 2020 | 6.663 | 6.869 | 6.474 | 6.860 | 321,845 | +0.20(+2.98%) |
Aug 06, 2020 | 6.502 | 6.867 | 6.502 | 6.662 | 443,354 | +0.12(+1.77%) |
Aug 05, 2020 | 6.502 | 6.671 | 6.377 | 6.546 | 515,029 | +0.04(+0.68%) |
Aug 04, 2020 | 6.360 | 6.644 | 6.360 | 6.502 | 445,047 | +0.09(+1.39%) |
Aug 03, 2020 | 6.502 | 6.511 | 6.288 | 6.413 | 418,452 | -0.08(-1.30%) |
Jul 31, 2020 | 6.546 | 6.609 | 6.306 | 6.497 | 653,547 | -0.08(-1.28%) |
Jul 30, 2020 | 6.635 | 6.751 | 6.502 | 6.582 | 365,012 | -0.20(-2.89%) |
Jul 29, 2020 | 6.609 | 6.813 | 6.582 | 6.778 | 456,141 | +0.22(+3.39%) |
Jul 28, 2020 | 6.271 | 6.591 | 6.244 | 6.555 | 396,530 | +0.18(+2.86%) |
Jul 27, 2020 | 6.288 | 6.386 | 6.066 | 6.373 | 376,060 | +0.12(+1.92%) |
Jul 24, 2020 | 6.351 | 6.395 | 6.235 | 6.253 | 344,031 | -0.11(-1.68%) |
Jul 23, 2020 | 6.368 | 6.466 | 6.262 | 6.360 | 343,674 | -0.05(-0.83%) |
Jul 22, 2020 | 6.315 | 6.493 | 6.244 | 6.413 | 463,204 | +0.05(+0.84%) |
Jul 21, 2020 | 6.324 | 6.546 | 6.288 | 6.360 | 408,784 | +0.09(+1.42%) |
Jul 20, 2020 | 6.386 | 6.449 | 6.253 | 6.271 | 361,500 | -0.20(-3.03%) |
Jul 17, 2020 | 6.449 | 6.533 | 6.377 | 6.466 | 284,781 | -0.03(-0.41%) |
Jul 16, 2020 | 6.564 | 6.706 | 6.449 | 6.493 | 472,794 | -0.14(-2.14%) |
Jul 15, 2020 | 6.698 | 6.715 | 6.475 | 6.635 | 479,669 | +0.16(+2.47%) |
Jul 14, 2020 | 6.449 | 6.609 | 6.386 | 6.475 | 356,321 | +0.07(+1.11%) |
Jul 13, 2020 | 6.546 | 6.609 | 6.297 | 6.404 | 327,299 | +0.01(+0.14%) |
Jul 10, 2020 | 6.244 | 6.431 | 6.217 | 6.395 | 799,142 | +0.00(+0.01%) |
Jul 09, 2020 | 6.571 | 6.588 | 6.253 | 6.394 | 496,881 | -0.19(-2.94%) |
Jul 08, 2020 | 6.615 | 6.756 | 6.456 | 6.588 | 332,490 | -0.04(-0.66%) |
Jul 07, 2020 | 6.949 | 6.949 | 6.579 | 6.632 | 395,308 | -0.41(-5.87%) |
Jul 06, 2020 | 7.205 | 7.302 | 6.914 | 7.046 | 369,515 | +0.06(+0.88%) |
Jul 02, 2020 | 7.354 | 7.478 | 6.941 | 6.985 | 394,538 | -0.19(-2.70%) |