Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.080 | 6.266 | 6.049 | 6.064 | 318,464 | +0.02(+0.26%) |
Sep 29, 2020 | 6.266 | 6.266 | 6.041 | 6.049 | 190,657 | -0.22(-3.47%) |
Sep 28, 2020 | 6.258 | 6.398 | 6.235 | 6.266 | 162,466 | +0.10(+1.64%) |
Sep 25, 2020 | 6.018 | 6.227 | 5.933 | 6.165 | 305,997 | +0.10(+1.66%) |
Sep 24, 2020 | 6.018 | 6.157 | 5.832 | 6.064 | 335,336 | +0.01(+0.13%) |
Sep 23, 2020 | 6.204 | 6.382 | 6.018 | 6.057 | 184,179 | -0.13(-2.13%) |
Sep 22, 2020 | 6.258 | 6.328 | 6.150 | 6.188 | 228,771 | -0.03(-0.50%) |
Sep 21, 2020 | 6.250 | 6.336 | 6.033 | 6.219 | 423,391 | -0.22(-3.37%) |
Sep 18, 2020 | 6.545 | 6.592 | 6.332 | 6.437 | 710,642 | -0.04(-0.60%) |
Sep 17, 2020 | 6.646 | 6.747 | 6.444 | 6.475 | 191,231 | -0.27(-4.02%) |
Sep 16, 2020 | 6.762 | 6.848 | 6.677 | 6.747 | 322,428 | +0.02(+0.35%) |
Sep 15, 2020 | 7.057 | 7.057 | 6.708 | 6.724 | 171,646 | -0.29(-4.20%) |
Sep 14, 2020 | 6.700 | 7.057 | 6.689 | 7.018 | 262,468 | +0.40(+6.10%) |
Sep 11, 2020 | 6.786 | 6.786 | 6.479 | 6.615 | 425,792 | -0.20(-2.96%) |
Sep 10, 2020 | 6.685 | 6.883 | 6.599 | 6.817 | 454,567 | +0.14(+2.09%) |
Sep 09, 2020 | 6.731 | 6.731 | 6.475 | 6.677 | 296,531 | +0.07(+1.06%) |
Sep 08, 2020 | 6.444 | 6.638 | 6.375 | 6.607 | 220,226 | +0.08(+1.19%) |
Sep 04, 2020 | 6.747 | 6.824 | 6.382 | 6.530 | 290,008 | -0.06(-0.94%) |
Sep 03, 2020 | 6.700 | 6.762 | 6.468 | 6.592 | 365,882 | -0.09(-1.28%) |
Sep 02, 2020 | 6.398 | 6.747 | 6.282 | 6.677 | 438,629 | +0.30(+4.74%) |
Sep 01, 2020 | 6.157 | 6.437 | 6.111 | 6.375 | 374,817 | +0.17(+2.75%) |
Aug 31, 2020 | 6.173 | 6.282 | 5.979 | 6.204 | 478,577 | +0.00(+0.00%) |
Aug 28, 2020 | 6.018 | 6.235 | 5.909 | 6.204 | 303,161 | +0.29(+4.85%) |
Aug 27, 2020 | 5.824 | 5.995 | 5.754 | 5.917 | 404,351 | +0.15(+2.55%) |
Aug 26, 2020 | 5.537 | 5.829 | 5.366 | 5.770 | 747,930 | +0.23(+4.20%) |
Aug 25, 2020 | 5.297 | 5.615 | 5.149 | 5.537 | 573,695 | +0.27(+5.15%) |
Aug 24, 2020 | 4.979 | 5.397 | 4.862 | 5.266 | 741,446 | +0.23(+4.62%) |
Aug 21, 2020 | 6.274 | 6.274 | 4.723 | 5.033 | 1,798,076 | -1.38(-21.52%) |
Aug 20, 2020 | 6.188 | 6.483 | 6.119 | 6.413 | 292,777 | +0.16(+2.48%) |
Aug 19, 2020 | 6.274 | 6.274 | 6.002 | 6.258 | 517,627 | -0.03(-0.49%) |
Aug 18, 2020 | 6.359 | 6.359 | 6.088 | 6.289 | 527,238 | -0.12(-1.82%) |
Aug 17, 2020 | 6.367 | 6.413 | 6.235 | 6.406 | 428,083 | +0.08(+1.23%) |
Aug 14, 2020 | 6.088 | 6.444 | 6.018 | 6.328 | 533,078 | +0.21(+3.42%) |
Aug 13, 2020 | 6.095 | 6.204 | 5.948 | 6.119 | 325,140 | -0.05(-0.88%) |
Aug 12, 2020 | 6.475 | 6.506 | 6.136 | 6.173 | 228,292 | -0.19(-3.05%) |
Aug 11, 2020 | 6.499 | 6.677 | 6.351 | 6.367 | 562,023 | -0.05(-0.85%) |
Aug 10, 2020 | 6.336 | 6.584 | 6.328 | 6.421 | 377,307 | +0.11(+1.72%) |
Aug 07, 2020 | 6.018 | 6.444 | 6.002 | 6.313 | 505,741 | +0.29(+4.90%) |
Aug 06, 2020 | 6.266 | 6.359 | 5.987 | 6.018 | 452,159 | -0.26(-4.08%) |
Aug 05, 2020 | 6.049 | 6.289 | 6.049 | 6.274 | 315,416 | +0.31(+5.20%) |
Aug 04, 2020 | 5.653 | 5.995 | 5.653 | 5.964 | 284,139 | +0.30(+5.34%) |
Aug 03, 2020 | 5.584 | 5.692 | 5.553 | 5.661 | 255,780 | +0.09(+1.53%) |
Jul 31, 2020 | 5.638 | 5.661 | 5.452 | 5.576 | 404,644 | -0.12(-2.04%) |
Jul 30, 2020 | 5.692 | 5.746 | 5.576 | 5.692 | 144,191 | -0.09(-1.61%) |
Jul 29, 2020 | 5.692 | 5.956 | 5.692 | 5.785 | 214,865 | +0.11(+1.91%) |
Jul 28, 2020 | 5.615 | 5.739 | 5.599 | 5.677 | 170,956 | +0.05(+0.83%) |
Jul 27, 2020 | 5.700 | 5.777 | 5.475 | 5.630 | 308,044 | -0.09(-1.63%) |
Jul 24, 2020 | 5.700 | 5.801 | 5.584 | 5.723 | 354,225 | +0.03(+0.54%) |
Jul 23, 2020 | 5.584 | 5.746 | 5.568 | 5.692 | 334,650 | +0.11(+1.94%) |
Jul 22, 2020 | 5.483 | 5.630 | 5.452 | 5.584 | 336,997 | +0.02(+0.42%) |
Jul 21, 2020 | 5.397 | 5.584 | 5.335 | 5.560 | 341,687 | +0.21(+3.91%) |
Jul 20, 2020 | 5.537 | 5.599 | 5.335 | 5.351 | 348,372 | -0.26(-4.56%) |
Jul 17, 2020 | 5.545 | 5.684 | 5.483 | 5.607 | 269,634 | +0.07(+1.26%) |
Jul 16, 2020 | 5.545 | 5.661 | 5.491 | 5.537 | 307,853 | -0.02(-0.28%) |
Jul 15, 2020 | 5.529 | 5.723 | 5.428 | 5.553 | 646,648 | +0.12(+2.29%) |
Jul 14, 2020 | 5.646 | 5.746 | 5.421 | 5.428 | 420,119 | -0.23(-4.11%) |
Jul 13, 2020 | 5.933 | 5.939 | 5.630 | 5.661 | 442,492 | -0.23(-3.95%) |
Jul 10, 2020 | 5.894 | 6.014 | 5.847 | 5.894 | 370,343 | -0.01(-0.13%) |
Jul 09, 2020 | 6.204 | 6.204 | 5.839 | 5.902 | 457,670 | -0.27(-4.40%) |
Jul 08, 2020 | 6.204 | 6.204 | 5.925 | 6.173 | 529,550 | -0.05(-0.87%) |
Jul 07, 2020 | 6.344 | 6.437 | 6.212 | 6.227 | 359,630 | -0.21(-3.25%) |
Jul 06, 2020 | 6.499 | 6.553 | 6.289 | 6.437 | 438,555 | +0.07(+1.10%) |
Jul 02, 2020 | 6.413 | 6.661 | 6.367 | 6.367 | 531,144 | +0.09(+1.36%) |