Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.950 | 6.206 | 5.943 | 6.110 | 316,321 | +0.16(+2.69%) |
Sep 29, 2020 | 5.900 | 6.020 | 5.850 | 5.950 | 225,542 | +0.06(+1.02%) |
Sep 28, 2020 | 5.870 | 6.006 | 5.850 | 5.890 | 244,342 | +0.03(+0.51%) |
Sep 25, 2020 | 5.740 | 5.920 | 5.740 | 5.860 | 230,100 | +0.04(+0.69%) |
Sep 24, 2020 | 5.810 | 5.920 | 5.640 | 5.820 | 276,574 | +0.01(+0.17%) |
Sep 23, 2020 | 6.120 | 6.125 | 5.720 | 5.810 | 376,471 | -0.27(-4.44%) |
Sep 22, 2020 | 6.195 | 6.195 | 5.990 | 6.080 | 367,870 | -0.07(-1.14%) |
Sep 21, 2020 | 6.240 | 6.280 | 5.970 | 6.150 | 504,590 | -0.23(-3.61%) |
Sep 18, 2020 | 6.210 | 6.420 | 6.175 | 6.380 | 740,800 | +0.20(+3.24%) |
Sep 17, 2020 | 5.980 | 6.200 | 5.920 | 6.180 | 400,413 | +0.17(+2.83%) |
Sep 16, 2020 | 5.740 | 6.060 | 5.720 | 6.010 | 385,338 | +0.27(+4.70%) |
Sep 15, 2020 | 5.790 | 5.850 | 5.665 | 5.740 | 323,958 | -0.02(-0.35%) |
Sep 14, 2020 | 5.570 | 5.780 | 5.510 | 5.760 | 314,986 | +0.20(+3.60%) |
Sep 11, 2020 | 5.600 | 5.680 | 5.490 | 5.560 | 289,700 | +0.00(+0.00%) |
Sep 10, 2020 | 5.460 | 5.590 | 5.400 | 5.560 | 245,066 | +0.10(+1.83%) |
Sep 09, 2020 | 5.360 | 5.580 | 5.290 | 5.460 | 331,681 | +0.07(+1.30%) |
Sep 08, 2020 | 5.380 | 5.440 | 5.240 | 5.390 | 292,749 | -0.02(-0.37%) |
Sep 04, 2020 | 5.430 | 5.490 | 5.230 | 5.410 | 298,400 | +0.06(+1.12%) |
Sep 03, 2020 | 5.230 | 5.470 | 5.210 | 5.350 | 695,089 | +0.19(+3.68%) |
Sep 02, 2020 | 5.120 | 5.300 | 5.080 | 5.160 | 438,929 | +0.03(+0.58%) |
Sep 01, 2020 | 5.230 | 5.290 | 5.010 | 5.130 | 533,702 | -0.13(-2.47%) |
Aug 31, 2020 | 5.190 | 5.400 | 5.140 | 5.260 | 531,502 | +0.05(+0.96%) |
Aug 28, 2020 | 5.180 | 5.340 | 5.160 | 5.210 | 663,800 | +0.05(+0.97%) |
Aug 27, 2020 | 5.760 | 5.880 | 5.030 | 5.160 | 2,059,353 | -0.89(-14.71%) |
Aug 26, 2020 | 6.100 | 6.150 | 5.930 | 6.050 | 500,986 | -0.13(-2.10%) |
Aug 25, 2020 | 5.970 | 6.190 | 5.870 | 6.180 | 559,985 | +0.23(+3.87%) |
Aug 24, 2020 | 5.950 | 5.960 | 5.810 | 5.950 | 280,400 | +0.03(+0.51%) |
Aug 21, 2020 | 5.890 | 5.950 | 5.710 | 5.920 | 384,300 | -0.02(-0.34%) |
Aug 20, 2020 | 6.170 | 6.190 | 5.840 | 5.940 | 363,137 | -0.29(-4.65%) |
Aug 19, 2020 | 6.150 | 6.280 | 6.100 | 6.230 | 250,005 | +0.07(+1.14%) |
Aug 18, 2020 | 6.340 | 6.360 | 6.090 | 6.160 | 325,343 | -0.17(-2.69%) |
Aug 17, 2020 | 6.200 | 6.370 | 6.145 | 6.330 | 434,556 | +0.29(+4.80%) |
Aug 14, 2020 | 6.190 | 6.190 | 5.970 | 6.040 | 317,600 | -0.12(-1.95%) |
Aug 13, 2020 | 5.960 | 6.340 | 5.910 | 6.160 | 362,778 | +0.20(+3.36%) |
Aug 12, 2020 | 6.240 | 6.260 | 5.930 | 5.960 | 362,289 | -0.20(-3.25%) |
Aug 11, 2020 | 6.390 | 6.410 | 6.110 | 6.160 | 301,608 | -0.15(-2.38%) |
Aug 10, 2020 | 6.230 | 6.480 | 6.230 | 6.310 | 482,400 | +0.08(+1.28%) |
Aug 07, 2020 | 6.090 | 6.235 | 5.960 | 6.230 | 318,000 | +0.08(+1.30%) |
Aug 06, 2020 | 6.230 | 6.310 | 6.090 | 6.150 | 283,100 | -0.11(-1.76%) |
Aug 05, 2020 | 6.280 | 6.350 | 6.100 | 6.260 | 320,676 | +0.06(+0.97%) |
Aug 04, 2020 | 6.230 | 6.375 | 6.120 | 6.200 | 344,287 | -0.06(-0.96%) |
Aug 03, 2020 | 6.000 | 6.260 | 5.950 | 6.260 | 430,067 | +0.31(+5.21%) |
Jul 31, 2020 | 6.120 | 6.180 | 5.920 | 5.950 | 307,900 | -0.20(-3.25%) |
Jul 30, 2020 | 5.970 | 6.200 | 5.970 | 6.150 | 393,645 | +0.01(+0.16%) |
Jul 29, 2020 | 6.200 | 6.210 | 5.860 | 6.140 | 875,363 | +0.02(+0.33%) |
Jul 28, 2020 | 5.640 | 6.190 | 5.640 | 6.120 | 762,311 | +0.43(+7.56%) |
Jul 27, 2020 | 5.620 | 5.720 | 5.550 | 5.690 | 321,496 | +0.04(+0.71%) |
Jul 24, 2020 | 5.690 | 5.740 | 5.580 | 5.650 | 323,800 | -0.12(-2.08%) |
Jul 23, 2020 | 5.800 | 5.930 | 5.580 | 5.770 | 452,211 | -0.02(-0.35%) |
Jul 22, 2020 | 5.810 | 5.890 | 5.760 | 5.790 | 326,689 | -0.07(-1.19%) |
Jul 21, 2020 | 5.950 | 6.020 | 5.803 | 5.860 | 522,513 | -0.05(-0.85%) |
Jul 20, 2020 | 5.850 | 5.930 | 5.660 | 5.910 | 741,958 | +0.00(+0.00%) |
Jul 17, 2020 | 5.900 | 6.150 | 5.811 | 5.910 | 1,050,600 | -0.05(-0.84%) |
Jul 16, 2020 | 6.230 | 6.430 | 5.410 | 5.960 | 6,941,473 | +0.82(+15.95%) |
Jul 15, 2020 | 5.050 | 5.420 | 5.000 | 5.140 | 957,756 | +0.24(+4.90%) |
Jul 14, 2020 | 5.150 | 5.230 | 4.890 | 4.900 | 960,672 | -0.34(-6.49%) |
Jul 13, 2020 | 5.770 | 5.840 | 5.150 | 5.240 | 1,113,616 | -0.50(-8.71%) |
Jul 10, 2020 | 6.090 | 6.120 | 5.600 | 5.740 | 1,729,400 | -0.44(-7.12%) |
Jul 09, 2020 | 6.350 | 6.400 | 6.170 | 6.180 | 610,956 | -0.21(-3.29%) |
Jul 08, 2020 | 6.700 | 6.700 | 6.115 | 6.390 | 1,832,453 | -0.25(-3.77%) |
Jul 07, 2020 | 7.050 | 7.070 | 6.600 | 6.640 | 838,862 | -0.47(-6.61%) |
Jul 06, 2020 | 7.170 | 7.210 | 6.990 | 7.110 | 463,365 | -0.01(-0.14%) |
Jul 02, 2020 | 7.180 | 7.270 | 7.060 | 7.120 | 325,000 | +0.05(+0.71%) |