Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.599 | 6.766 | 6.599 | 6.599 | 199,892 | +0.00(+0.00%) |
Sep 29, 2020 | 6.753 | 6.804 | 6.545 | 6.599 | 186,433 | -0.16(-2.38%) |
Sep 28, 2020 | 6.559 | 6.920 | 6.559 | 6.760 | 437,388 | +0.25(+3.91%) |
Sep 25, 2020 | 6.344 | 6.519 | 6.324 | 6.505 | 242,857 | +0.19(+3.08%) |
Sep 24, 2020 | 6.264 | 6.453 | 6.216 | 6.311 | 322,135 | +0.04(+0.64%) |
Sep 23, 2020 | 6.539 | 6.565 | 6.264 | 6.271 | 334,390 | -0.21(-3.31%) |
Sep 22, 2020 | 6.539 | 6.592 | 6.485 | 6.485 | 91,351 | -0.06(-0.92%) |
Sep 21, 2020 | 6.532 | 6.632 | 6.485 | 6.545 | 301,719 | -0.05(-0.71%) |
Sep 18, 2020 | 6.646 | 6.693 | 6.572 | 6.592 | 213,750 | -0.03(-0.51%) |
Sep 17, 2020 | 6.599 | 6.679 | 6.599 | 6.626 | 46,762 | -0.02(-0.30%) |
Sep 16, 2020 | 6.626 | 6.810 | 6.626 | 6.646 | 227,613 | +0.02(+0.30%) |
Sep 15, 2020 | 6.719 | 6.753 | 6.579 | 6.626 | 155,800 | -0.07(-1.10%) |
Sep 14, 2020 | 6.666 | 6.827 | 6.626 | 6.699 | 190,190 | +0.06(+0.91%) |
Sep 11, 2020 | 6.639 | 6.740 | 6.639 | 6.639 | 115,234 | -0.02(-0.30%) |
Sep 10, 2020 | 6.827 | 6.874 | 6.632 | 6.659 | 283,319 | -0.15(-2.26%) |
Sep 09, 2020 | 6.781 | 6.872 | 6.748 | 6.813 | 325,369 | +0.12(+1.75%) |
Sep 08, 2020 | 6.670 | 6.807 | 6.579 | 6.696 | 236,282 | +0.01(+0.19%) |
Sep 04, 2020 | 6.800 | 6.800 | 6.514 | 6.683 | 196,083 | -0.03(-0.39%) |
Sep 03, 2020 | 6.872 | 6.930 | 6.696 | 6.709 | 260,210 | -0.21(-3.01%) |
Sep 02, 2020 | 6.917 | 6.924 | 6.755 | 6.917 | 218,484 | +0.03(+0.47%) |
Sep 01, 2020 | 6.833 | 6.898 | 6.716 | 6.885 | 201,411 | +0.08(+1.24%) |
Aug 31, 2020 | 6.833 | 6.865 | 6.742 | 6.800 | 238,561 | -0.01(-0.19%) |
Aug 28, 2020 | 6.774 | 6.865 | 6.774 | 6.813 | 125,087 | +0.06(+0.87%) |
Aug 27, 2020 | 6.735 | 6.865 | 6.670 | 6.755 | 152,073 | +0.05(+0.68%) |
Aug 26, 2020 | 6.781 | 6.781 | 6.664 | 6.709 | 157,507 | -0.05(-0.77%) |
Aug 25, 2020 | 6.781 | 6.826 | 6.742 | 6.761 | 159,362 | -0.01(-0.10%) |
Aug 24, 2020 | 6.735 | 6.787 | 6.644 | 6.768 | 291,903 | +0.14(+2.16%) |
Aug 21, 2020 | 6.670 | 6.670 | 6.612 | 6.625 | 156,743 | -0.03(-0.49%) |
Aug 20, 2020 | 6.625 | 6.813 | 6.625 | 6.657 | 173,003 | -0.05(-0.68%) |
Aug 19, 2020 | 6.800 | 6.890 | 6.677 | 6.703 | 118,550 | -0.08(-1.15%) |
Aug 18, 2020 | 6.950 | 6.995 | 6.774 | 6.781 | 194,247 | -0.15(-2.16%) |
Aug 17, 2020 | 6.969 | 7.058 | 6.878 | 6.930 | 134,492 | -0.05(-0.65%) |
Aug 14, 2020 | 6.898 | 6.989 | 6.872 | 6.976 | 133,078 | +0.04(+0.56%) |
Aug 13, 2020 | 6.956 | 7.089 | 6.898 | 6.937 | 214,751 | -0.03(-0.37%) |
Aug 12, 2020 | 7.067 | 7.145 | 6.846 | 6.963 | 227,553 | -0.01(-0.09%) |
Aug 11, 2020 | 6.963 | 7.035 | 6.911 | 6.969 | 275,173 | +0.05(+0.66%) |
Aug 10, 2020 | 6.800 | 6.943 | 6.787 | 6.924 | 376,810 | +0.25(+3.80%) |
Aug 07, 2020 | 5.948 | 6.709 | 5.921 | 6.670 | 596,702 | +0.94(+16.35%) |
Aug 06, 2020 | 5.727 | 5.798 | 5.707 | 5.733 | 99,664 | -0.01(-0.23%) |
Aug 05, 2020 | 5.714 | 5.785 | 5.661 | 5.746 | 190,479 | +0.08(+1.38%) |
Aug 04, 2020 | 5.512 | 5.674 | 5.479 | 5.668 | 185,346 | +0.14(+2.59%) |
Aug 03, 2020 | 5.642 | 5.766 | 5.408 | 5.525 | 386,830 | -0.11(-1.96%) |
Jul 31, 2020 | 5.694 | 5.720 | 5.551 | 5.635 | 141,376 | -0.08(-1.48%) |
Jul 30, 2020 | 5.753 | 5.785 | 5.629 | 5.720 | 95,464 | -0.09(-1.57%) |
Jul 29, 2020 | 5.779 | 5.831 | 5.714 | 5.811 | 127,036 | +0.08(+1.36%) |
Jul 28, 2020 | 5.746 | 5.779 | 5.707 | 5.733 | 100,417 | -0.01(-0.11%) |
Jul 27, 2020 | 5.798 | 5.857 | 5.734 | 5.740 | 159,801 | -0.06(-1.01%) |
Jul 24, 2020 | 5.883 | 5.902 | 5.759 | 5.798 | 147,830 | -0.04(-0.67%) |
Jul 23, 2020 | 5.811 | 5.993 | 5.798 | 5.837 | 257,488 | +0.01(+0.11%) |
Jul 22, 2020 | 5.772 | 5.857 | 5.740 | 5.831 | 217,113 | +0.05(+0.79%) |
Jul 21, 2020 | 5.798 | 5.850 | 5.733 | 5.785 | 196,622 | +0.03(+0.45%) |
Jul 20, 2020 | 5.785 | 5.824 | 5.674 | 5.759 | 221,308 | -0.03(-0.56%) |
Jul 17, 2020 | 5.753 | 5.798 | 5.681 | 5.792 | 198,234 | +0.04(+0.68%) |
Jul 16, 2020 | 5.811 | 5.857 | 5.707 | 5.753 | 200,990 | -0.07(-1.12%) |
Jul 15, 2020 | 5.746 | 5.863 | 5.714 | 5.818 | 261,228 | +0.08(+1.36%) |
Jul 14, 2020 | 5.688 | 5.772 | 5.635 | 5.740 | 166,535 | +0.04(+0.69%) |
Jul 13, 2020 | 5.707 | 5.863 | 5.635 | 5.701 | 233,211 | +0.06(+0.98%) |
Jul 10, 2020 | 5.544 | 5.661 | 5.498 | 5.645 | 213,909 | +0.12(+2.18%) |
Jul 09, 2020 | 5.518 | 5.688 | 5.440 | 5.525 | 219,218 | -0.02(-0.35%) |
Jul 08, 2020 | 5.596 | 5.720 | 5.479 | 5.544 | 195,241 | -0.06(-1.05%) |
Jul 07, 2020 | 5.701 | 5.740 | 5.603 | 5.603 | 193,618 | -0.09(-1.66%) |
Jul 06, 2020 | 5.811 | 5.824 | 5.661 | 5.697 | 175,971 | -0.03(-0.51%) |
Jul 02, 2020 | 5.883 | 5.915 | 5.695 | 5.727 | 117,250 | -0.06(-1.01%) |