Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.897 | 5.909 | 5.718 | 5.757 | 17,709 | +0.01(+0.17%) |
Sep 29, 2020 | 5.805 | 5.805 | 5.689 | 5.748 | 4,835 | -0.13(-2.26%) |
Sep 28, 2020 | 5.890 | 5.985 | 5.833 | 5.881 | 18,660 | +0.19(+3.34%) |
Sep 25, 2020 | 5.425 | 5.700 | 5.425 | 5.691 | 13,473 | +0.28(+5.09%) |
Sep 24, 2020 | 5.586 | 5.724 | 5.415 | 5.415 | 6,413 | -0.26(-4.52%) |
Sep 23, 2020 | 5.662 | 5.695 | 5.653 | 5.672 | 2,946 | -0.03(-0.50%) |
Sep 22, 2020 | 5.776 | 5.796 | 5.700 | 5.700 | 6,059 | +0.01(+0.17%) |
Sep 21, 2020 | 5.710 | 5.729 | 5.672 | 5.691 | 2,339 | -0.35(-5.82%) |
Sep 18, 2020 | 6.014 | 6.042 | 6.014 | 6.042 | 210 | -0.07(-1.09%) |
Sep 17, 2020 | 6.185 | 6.185 | 6.099 | 6.109 | 15,021 | -0.28(-4.32%) |
Sep 16, 2020 | 6.061 | 6.413 | 6.061 | 6.384 | 4,317 | +0.38(+6.33%) |
Sep 15, 2020 | 5.985 | 6.071 | 5.985 | 6.004 | 3,454 | +0.09(+1.60%) |
Sep 14, 2020 | 5.529 | 5.919 | 5.529 | 5.909 | 32,998 | +0.32(+5.78%) |
Sep 11, 2020 | 5.700 | 5.700 | 5.510 | 5.586 | 43,052 | -0.13(-2.33%) |
Sep 10, 2020 | 5.748 | 5.748 | 5.700 | 5.719 | 1,516 | -0.04(-0.66%) |
Sep 09, 2020 | 5.938 | 5.938 | 5.729 | 5.757 | 19,546 | -0.23(-3.81%) |
Sep 08, 2020 | 6.205 | 6.205 | 5.966 | 5.985 | 1,593 | -0.29(-4.55%) |
Sep 04, 2020 | 6.194 | 6.270 | 6.118 | 6.270 | 19,999 | -0.08(-1.20%) |
Sep 03, 2020 | 5.957 | 6.346 | 5.957 | 6.346 | 10,776 | +0.28(+4.54%) |
Sep 02, 2020 | 5.843 | 6.071 | 5.843 | 6.071 | 24,674 | +0.14(+2.40%) |
Sep 01, 2020 | 5.881 | 5.947 | 5.881 | 5.928 | 7,004 | +0.00(+0.00%) |
Aug 31, 2020 | 5.890 | 5.938 | 5.843 | 5.928 | 23,898 | +0.06(+0.97%) |
Aug 28, 2020 | 5.900 | 5.900 | 5.852 | 5.871 | 1,473 | -0.09(-1.59%) |
Aug 27, 2020 | 6.118 | 6.118 | 5.938 | 5.966 | 6,252 | -0.18(-2.97%) |
Aug 26, 2020 | 6.223 | 6.223 | 6.137 | 6.149 | 2,310 | -0.04(-0.59%) |
Aug 25, 2020 | 6.128 | 6.185 | 6.118 | 6.185 | 16,720 | +0.09(+1.41%) |
Aug 24, 2020 | 5.852 | 6.118 | 5.852 | 6.099 | 7,517 | +0.25(+4.23%) |
Aug 21, 2020 | 5.795 | 5.890 | 5.729 | 5.851 | 12,420 | -0.04(-0.66%) |
Aug 20, 2020 | 5.843 | 5.909 | 5.834 | 5.890 | 4,646 | +0.00(+0.00%) |
Aug 19, 2020 | 5.890 | 5.995 | 5.871 | 5.890 | 37,850 | -0.30(-4.91%) |
Aug 18, 2020 | 6.194 | 6.194 | 6.194 | 6.194 | 15 | +0.00(+0.00%) |
Aug 17, 2020 | 6.194 | 6.194 | 6.194 | 6.194 | 283 | +0.00(+0.00%) |
Aug 14, 2020 | 6.270 | 6.280 | 6.194 | 6.194 | 9,368 | -0.26(-3.98%) |
Aug 13, 2020 | 6.451 | 6.451 | 6.451 | 6.451 | 9 | +0.00(+0.00%) |
Aug 12, 2020 | 6.375 | 6.451 | 6.375 | 6.451 | 7,310 | +0.01(+0.15%) |
Aug 11, 2020 | 6.565 | 6.565 | 6.413 | 6.441 | 3,673 | +0.07(+1.04%) |
Aug 10, 2020 | 6.403 | 6.492 | 6.375 | 6.375 | 2,947 | +0.21(+3.39%) |
Aug 07, 2020 | 6.128 | 6.166 | 6.128 | 6.166 | 526 | -0.02(-0.31%) |
Aug 06, 2020 | 6.261 | 6.270 | 6.090 | 6.185 | 15,260 | +0.05(+0.77%) |
Aug 05, 2020 | 6.204 | 6.204 | 6.099 | 6.137 | 1,979 | -0.06(-0.92%) |
Aug 04, 2020 | 6.014 | 6.213 | 5.995 | 6.194 | 5,358 | +0.19(+3.16%) |
Aug 03, 2020 | 5.947 | 6.004 | 5.947 | 6.004 | 6,006 | -0.18(-2.91%) |
Jul 31, 2020 | 6.172 | 6.184 | 6.172 | 6.184 | 1,157 | -0.08(-1.23%) |
Jul 30, 2020 | 6.299 | 6.299 | 6.261 | 6.261 | 682 | +0.01(+0.15%) |
Jul 29, 2020 | 6.251 | 6.251 | 6.204 | 6.251 | 3,547 | -0.06(-0.90%) |
Jul 28, 2020 | 6.109 | 6.375 | 5.966 | 6.308 | 11,209 | +0.34(+5.73%) |
Jul 27, 2020 | 5.995 | 6.004 | 5.966 | 5.966 | 3,241 | -0.24(-3.83%) |
Jul 24, 2020 | 6.204 | 6.204 | 6.204 | 6.204 | 421 | -0.10(-1.66%) |
Jul 23, 2020 | 6.327 | 6.327 | 6.289 | 6.308 | 15,341 | -0.04(-0.60%) |
Jul 22, 2020 | 6.376 | 6.392 | 6.337 | 6.346 | 7,288 | -0.04(-0.60%) |
Jul 21, 2020 | 6.479 | 6.479 | 6.384 | 6.384 | 6,368 | +0.11(+1.82%) |
Jul 20, 2020 | 6.365 | 6.384 | 6.270 | 6.270 | 8,919 | -0.18(-2.80%) |
Jul 17, 2020 | 6.451 | 6.451 | 6.448 | 6.451 | 947 | +0.00(+0.00%) |
Jul 16, 2020 | 6.546 | 6.574 | 6.432 | 6.451 | 10,179 | -0.15(-2.30%) |
Jul 15, 2020 | 6.648 | 6.648 | 6.603 | 6.603 | 2,846 | +0.19(+2.96%) |
Jul 14, 2020 | 6.365 | 6.413 | 6.318 | 6.413 | 1,257 | -0.04(-0.59%) |
Jul 13, 2020 | 6.327 | 6.451 | 6.327 | 6.451 | 1,382 | +0.15(+2.41%) |
Jul 10, 2020 | 6.303 | 6.303 | 6.270 | 6.299 | 10,210 | +0.25(+4.08%) |
Jul 09, 2020 | 6.099 | 6.130 | 5.995 | 6.052 | 25,518 | -0.12(-2.00%) |
Jul 08, 2020 | 6.166 | 6.175 | 6.156 | 6.175 | 1,530 | -0.01(-0.15%) |
Jul 07, 2020 | 6.508 | 6.508 | 6.185 | 6.185 | 11,784 | -0.41(-6.20%) |
Jul 06, 2020 | 6.840 | 6.840 | 6.593 | 6.593 | 1,411 | -0.16(-2.39%) |
Jul 02, 2020 | 6.793 | 6.793 | 6.745 | 6.755 | 5,157 | -0.04(-0.56%) |