Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.239 | 6.315 | 6.095 | 6.105 | 805,037 | -0.17(-2.75%) |
Sep 29, 2020 | 6.402 | 6.411 | 6.181 | 6.277 | 1,043,364 | -0.13(-2.09%) |
Sep 28, 2020 | 6.296 | 6.498 | 6.181 | 6.411 | 1,113,980 | +0.19(+3.08%) |
Sep 25, 2020 | 6.325 | 6.392 | 6.009 | 6.220 | 1,229,842 | -0.12(-1.96%) |
Sep 24, 2020 | 6.440 | 6.545 | 6.296 | 6.344 | 1,176,961 | -0.15(-2.36%) |
Sep 23, 2020 | 6.766 | 6.814 | 6.478 | 6.498 | 876,565 | -0.30(-4.37%) |
Sep 22, 2020 | 6.890 | 6.890 | 6.632 | 6.795 | 592,839 | -0.02(-0.28%) |
Sep 21, 2020 | 6.900 | 6.937 | 6.737 | 6.814 | 946,681 | -0.16(-2.34%) |
Sep 18, 2020 | 6.843 | 7.058 | 6.747 | 6.977 | 1,831,511 | +0.18(+2.68%) |
Sep 17, 2020 | 6.670 | 6.890 | 6.565 | 6.795 | 1,035,429 | +0.07(+1.00%) |
Sep 16, 2020 | 6.728 | 6.790 | 6.651 | 6.728 | 451,272 | +0.00(+0.00%) |
Sep 15, 2020 | 6.785 | 6.852 | 6.603 | 6.728 | 799,350 | -0.02(-0.28%) |
Sep 14, 2020 | 6.689 | 6.820 | 6.651 | 6.747 | 528,596 | +0.14(+2.18%) |
Sep 11, 2020 | 6.747 | 6.814 | 6.555 | 6.603 | 532,799 | -0.10(-1.43%) |
Sep 10, 2020 | 6.919 | 7.073 | 6.689 | 6.699 | 659,154 | -0.16(-2.37%) |
Sep 09, 2020 | 6.881 | 6.965 | 6.694 | 6.862 | 647,591 | +0.11(+1.56%) |
Sep 08, 2020 | 6.823 | 6.938 | 6.728 | 6.756 | 640,305 | -0.28(-3.95%) |
Sep 04, 2020 | 7.485 | 7.485 | 6.660 | 7.034 | 1,421,529 | -0.47(-6.26%) |
Sep 03, 2020 | 8.136 | 8.136 | 7.456 | 7.504 | 904,865 | -0.68(-8.31%) |
Sep 02, 2020 | 8.050 | 8.213 | 7.930 | 8.184 | 676,796 | +0.15(+1.91%) |
Sep 01, 2020 | 8.155 | 8.261 | 7.839 | 8.031 | 808,857 | -0.16(-1.99%) |
Aug 31, 2020 | 8.223 | 8.299 | 8.155 | 8.194 | 648,952 | -0.09(-1.04%) |
Aug 28, 2020 | 8.232 | 8.309 | 8.146 | 8.280 | 554,086 | +0.03(+0.35%) |
Aug 27, 2020 | 8.730 | 8.759 | 8.175 | 8.251 | 853,085 | -0.45(-5.18%) |
Aug 26, 2020 | 8.539 | 8.783 | 8.520 | 8.702 | 1,393,686 | +0.16(+1.91%) |
Aug 25, 2020 | 8.587 | 8.606 | 8.395 | 8.539 | 1,084,471 | +0.04(+0.45%) |
Aug 24, 2020 | 7.868 | 8.520 | 7.753 | 8.500 | 3,184,485 | +0.72(+9.24%) |
Aug 21, 2020 | 8.079 | 8.079 | 7.743 | 7.782 | 697,356 | -0.30(-3.68%) |
Aug 20, 2020 | 7.897 | 8.127 | 7.897 | 8.079 | 532,987 | +0.08(+0.96%) |
Aug 19, 2020 | 8.002 | 8.031 | 7.878 | 8.002 | 498,853 | +0.00(+0.00%) |
Aug 18, 2020 | 8.165 | 8.175 | 7.916 | 8.002 | 801,018 | -0.11(-1.30%) |
Aug 17, 2020 | 8.088 | 8.127 | 7.949 | 8.108 | 429,332 | +0.04(+0.48%) |
Aug 14, 2020 | 8.194 | 8.194 | 7.945 | 8.069 | 487,512 | -0.15(-1.86%) |
Aug 13, 2020 | 8.357 | 8.390 | 8.093 | 8.223 | 660,667 | -0.14(-1.72%) |
Aug 12, 2020 | 8.414 | 8.692 | 8.347 | 8.366 | 860,617 | +0.00(+0.00%) |
Aug 11, 2020 | 8.453 | 8.826 | 8.313 | 8.366 | 3,289,044 | -0.07(-0.80%) |
Aug 10, 2020 | 8.290 | 8.510 | 8.251 | 8.433 | 1,185,077 | +0.14(+1.73%) |
Aug 07, 2020 | 7.878 | 8.304 | 7.773 | 8.290 | 1,325,842 | +0.28(+3.47%) |
Aug 06, 2020 | 8.069 | 8.069 | 7.964 | 8.012 | 761,003 | +0.01(+0.12%) |
Aug 05, 2020 | 8.021 | 8.136 | 7.916 | 8.002 | 910,958 | +0.05(+0.60%) |
Aug 04, 2020 | 8.012 | 8.031 | 7.695 | 7.954 | 1,128,275 | -0.04(-0.48%) |
Aug 03, 2020 | 7.772 | 8.012 | 7.504 | 7.993 | 990,445 | +0.25(+3.22%) |
Jul 31, 2020 | 7.743 | 7.763 | 7.348 | 7.743 | 845,008 | -0.12(-1.58%) |
Jul 30, 2020 | 7.983 | 8.040 | 7.504 | 7.868 | 1,534,982 | -0.05(-0.61%) |
Jul 29, 2020 | 7.235 | 8.328 | 7.197 | 7.916 | 2,414,627 | +1.04(+15.04%) |
Jul 28, 2020 | 6.900 | 6.996 | 6.785 | 6.881 | 607,528 | -0.05(-0.69%) |
Jul 27, 2020 | 6.795 | 6.948 | 6.756 | 6.929 | 304,422 | +0.11(+1.69%) |
Jul 24, 2020 | 7.130 | 7.130 | 6.728 | 6.814 | 419,060 | -0.33(-4.56%) |
Jul 23, 2020 | 7.053 | 7.178 | 6.958 | 7.140 | 721,173 | +0.08(+1.09%) |
Jul 22, 2020 | 7.197 | 7.255 | 7.053 | 7.063 | 449,340 | -0.14(-1.99%) |
Jul 21, 2020 | 7.427 | 7.475 | 7.140 | 7.207 | 684,644 | -0.14(-1.96%) |
Jul 20, 2020 | 7.140 | 7.389 | 7.140 | 7.350 | 327,249 | +0.18(+2.54%) |
Jul 17, 2020 | 7.120 | 7.178 | 6.977 | 7.168 | 667,303 | +0.04(+0.54%) |
Jul 16, 2020 | 7.341 | 7.341 | 7.020 | 7.130 | 348,346 | -0.20(-2.75%) |
Jul 15, 2020 | 7.188 | 7.513 | 7.159 | 7.331 | 676,984 | +0.26(+3.66%) |
Jul 14, 2020 | 6.900 | 7.101 | 6.843 | 7.073 | 433,010 | +0.13(+1.93%) |
Jul 13, 2020 | 7.015 | 7.255 | 6.910 | 6.938 | 673,480 | +0.00(+0.00%) |
Jul 10, 2020 | 6.948 | 7.025 | 6.785 | 6.938 | 322,017 | -0.01(-0.14%) |
Jul 09, 2020 | 6.651 | 6.958 | 6.507 | 6.948 | 429,990 | +0.37(+5.69%) |
Jul 08, 2020 | 6.268 | 6.584 | 6.239 | 6.574 | 444,150 | +0.30(+4.73%) |
Jul 07, 2020 | 6.545 | 6.598 | 6.229 | 6.277 | 502,893 | -0.36(-5.48%) |
Jul 06, 2020 | 6.670 | 6.708 | 6.536 | 6.641 | 284,304 | +0.09(+1.32%) |
Jul 02, 2020 | 6.651 | 6.684 | 6.526 | 6.555 | 222,365 | +0.00(+0.00%) |