Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.683 | 5.981 | 5.676 | 5.745 | 1,294,100 | -0.01(-0.24%) |
Sep 29, 2020 | 5.586 | 5.815 | 5.489 | 5.759 | 1,898,293 | -0.10(-1.77%) |
Sep 28, 2020 | 6.563 | 6.802 | 5.309 | 5.863 | 1,505,170 | -0.60(-9.23%) |
Sep 25, 2020 | 6.328 | 6.529 | 6.328 | 6.459 | 57,282 | +0.08(+1.30%) |
Sep 24, 2020 | 6.196 | 6.522 | 6.106 | 6.376 | 122,451 | +0.17(+2.79%) |
Sep 23, 2020 | 6.577 | 6.633 | 6.168 | 6.203 | 222,790 | -0.37(-5.69%) |
Sep 22, 2020 | 6.522 | 6.612 | 6.397 | 6.577 | 69,504 | +0.08(+1.28%) |
Sep 21, 2020 | 6.688 | 6.688 | 6.425 | 6.494 | 134,542 | -0.25(-3.70%) |
Sep 18, 2020 | 6.778 | 6.868 | 6.660 | 6.743 | 180,648 | +0.03(+0.52%) |
Sep 17, 2020 | 6.633 | 6.734 | 6.605 | 6.709 | 63,834 | +0.03(+0.41%) |
Sep 16, 2020 | 6.515 | 6.778 | 6.487 | 6.681 | 91,376 | +0.19(+2.88%) |
Sep 15, 2020 | 6.556 | 6.598 | 6.473 | 6.494 | 79,203 | +0.00(+0.00%) |
Sep 14, 2020 | 6.383 | 6.577 | 6.315 | 6.494 | 79,449 | +0.12(+1.96%) |
Sep 11, 2020 | 6.383 | 6.383 | 6.210 | 6.369 | 79,502 | +0.01(+0.11%) |
Sep 10, 2020 | 6.508 | 6.522 | 6.348 | 6.362 | 72,917 | -0.11(-1.71%) |
Sep 09, 2020 | 6.515 | 6.515 | 6.393 | 6.473 | 117,330 | +0.03(+0.54%) |
Sep 08, 2020 | 6.238 | 6.487 | 6.182 | 6.439 | 113,946 | +0.15(+2.43%) |
Sep 04, 2020 | 6.244 | 6.314 | 6.106 | 6.286 | 156,840 | +0.15(+2.37%) |
Sep 03, 2020 | 6.355 | 6.404 | 6.120 | 6.141 | 127,436 | -0.24(-3.70%) |
Sep 02, 2020 | 6.397 | 6.439 | 6.310 | 6.376 | 74,831 | -0.01(-0.22%) |
Sep 01, 2020 | 6.258 | 6.452 | 6.231 | 6.390 | 83,480 | +0.07(+1.10%) |
Aug 31, 2020 | 6.522 | 6.532 | 6.189 | 6.321 | 161,463 | -0.17(-2.56%) |
Aug 28, 2020 | 6.529 | 6.529 | 6.449 | 6.487 | 74,308 | +0.03(+0.54%) |
Aug 27, 2020 | 6.411 | 6.598 | 6.411 | 6.452 | 99,394 | -0.02(-0.32%) |
Aug 26, 2020 | 6.868 | 6.868 | 6.452 | 6.473 | 151,634 | -0.38(-5.56%) |
Aug 25, 2020 | 6.979 | 6.979 | 6.792 | 6.854 | 83,588 | -0.02(-0.30%) |
Aug 24, 2020 | 6.813 | 7.035 | 6.702 | 6.875 | 124,308 | +0.11(+1.64%) |
Aug 21, 2020 | 6.536 | 6.813 | 6.439 | 6.764 | 301,994 | +0.26(+4.05%) |
Aug 20, 2020 | 6.570 | 6.577 | 6.439 | 6.501 | 111,559 | -0.01(-0.21%) |
Aug 19, 2020 | 6.487 | 6.624 | 6.432 | 6.515 | 106,992 | +0.02(+0.32%) |
Aug 18, 2020 | 6.598 | 6.667 | 6.466 | 6.494 | 125,898 | -0.14(-2.09%) |
Aug 17, 2020 | 6.688 | 6.695 | 6.549 | 6.633 | 83,861 | -0.05(-0.73%) |
Aug 14, 2020 | 6.563 | 6.792 | 6.501 | 6.681 | 79,935 | +0.06(+0.94%) |
Aug 13, 2020 | 6.681 | 6.778 | 6.570 | 6.619 | 169,083 | -0.06(-0.93%) |
Aug 12, 2020 | 6.879 | 6.913 | 6.572 | 6.681 | 133,413 | -0.08(-1.21%) |
Aug 11, 2020 | 6.742 | 6.954 | 6.667 | 6.763 | 163,092 | +0.08(+1.22%) |
Aug 10, 2020 | 6.524 | 6.756 | 6.524 | 6.681 | 130,093 | +0.22(+3.48%) |
Aug 07, 2020 | 6.347 | 6.460 | 6.225 | 6.456 | 90,448 | +0.05(+0.85%) |
Aug 06, 2020 | 6.395 | 6.497 | 6.361 | 6.402 | 120,978 | -0.08(-1.26%) |
Aug 05, 2020 | 6.293 | 6.504 | 6.129 | 6.484 | 258,846 | +0.46(+7.69%) |
Aug 04, 2020 | 5.952 | 6.027 | 5.864 | 6.020 | 111,670 | +0.08(+1.38%) |
Aug 03, 2020 | 5.857 | 5.980 | 5.762 | 5.939 | 163,323 | +0.07(+1.16%) |
Jul 31, 2020 | 5.830 | 5.877 | 5.704 | 5.871 | 147,419 | +0.04(+0.70%) |
Jul 30, 2020 | 5.803 | 5.905 | 5.714 | 5.830 | 75,731 | -0.05(-0.93%) |
Jul 29, 2020 | 5.809 | 5.898 | 5.762 | 5.884 | 84,681 | +0.10(+1.77%) |
Jul 28, 2020 | 5.803 | 5.925 | 5.762 | 5.782 | 182,158 | -0.06(-1.05%) |
Jul 27, 2020 | 5.905 | 5.959 | 5.796 | 5.843 | 101,223 | -0.07(-1.15%) |
Jul 24, 2020 | 6.041 | 6.095 | 5.850 | 5.912 | 179,869 | -0.14(-2.36%) |
Jul 23, 2020 | 6.184 | 6.293 | 6.034 | 6.055 | 102,578 | -0.14(-2.31%) |
Jul 22, 2020 | 6.157 | 6.293 | 6.089 | 6.198 | 146,018 | +0.06(+1.00%) |
Jul 21, 2020 | 5.918 | 6.136 | 5.912 | 6.136 | 175,969 | +0.23(+3.92%) |
Jul 20, 2020 | 6.061 | 6.061 | 5.857 | 5.905 | 126,990 | -0.01(-0.12%) |
Jul 17, 2020 | 5.939 | 5.993 | 5.877 | 5.912 | 141,840 | -0.03(-0.57%) |
Jul 16, 2020 | 5.898 | 6.068 | 5.857 | 5.946 | 119,599 | +0.02(+0.34%) |
Jul 15, 2020 | 5.666 | 6.020 | 5.646 | 5.925 | 249,650 | +0.36(+6.49%) |
Jul 14, 2020 | 5.448 | 5.680 | 5.421 | 5.564 | 153,950 | +0.12(+2.13%) |
Jul 13, 2020 | 5.469 | 5.544 | 5.421 | 5.448 | 258,869 | -0.10(-1.72%) |
Jul 10, 2020 | 5.455 | 5.591 | 5.408 | 5.544 | 227,296 | +0.05(+0.99%) |
Jul 09, 2020 | 5.891 | 5.891 | 5.462 | 5.489 | 214,059 | -0.42(-7.14%) |
Jul 08, 2020 | 5.748 | 5.925 | 5.653 | 5.912 | 180,600 | +0.13(+2.24%) |
Jul 07, 2020 | 5.973 | 5.973 | 5.748 | 5.782 | 149,735 | -0.30(-4.93%) |
Jul 06, 2020 | 6.034 | 6.143 | 5.912 | 6.082 | 227,187 | +0.16(+2.76%) |
Jul 02, 2020 | 6.232 | 6.238 | 5.891 | 5.918 | 186,183 | -0.18(-2.91%) |