Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.000 | 5.065 | 4.850 | 4.860 | 23,126 | -0.32(-6.18%) |
Sep 29, 2020 | 5.260 | 5.450 | 5.180 | 5.180 | 5,316 | +0.07(+1.37%) |
Sep 28, 2020 | 5.116 | 5.116 | 5.070 | 5.110 | 2,915 | +0.06(+1.19%) |
Sep 25, 2020 | 5.141 | 5.141 | 5.050 | 5.050 | 1,800 | +0.00(+0.00%) |
Sep 24, 2020 | 5.150 | 5.190 | 4.820 | 5.050 | 22,238 | +0.03(+0.60%) |
Sep 23, 2020 | 5.150 | 5.270 | 5.000 | 5.020 | 9,797 | -0.22(-4.20%) |
Sep 22, 2020 | 5.300 | 5.360 | 5.100 | 5.240 | 18,926 | -0.30(-5.42%) |
Sep 21, 2020 | 5.650 | 5.650 | 5.480 | 5.540 | 4,057 | -0.16(-2.81%) |
Sep 18, 2020 | 5.650 | 5.710 | 5.480 | 5.700 | 14,300 | +0.09(+1.60%) |
Sep 17, 2020 | 5.460 | 5.860 | 5.460 | 5.610 | 22,635 | +0.06(+1.08%) |
Sep 16, 2020 | 5.690 | 5.705 | 5.550 | 5.550 | 7,198 | -0.07(-1.25%) |
Sep 15, 2020 | 5.840 | 5.840 | 5.550 | 5.620 | 6,617 | +0.04(+0.72%) |
Sep 14, 2020 | 5.550 | 5.750 | 5.540 | 5.580 | 9,750 | +0.05(+0.90%) |
Sep 11, 2020 | 5.710 | 5.710 | 5.500 | 5.530 | 14,000 | -0.18(-3.15%) |
Sep 10, 2020 | 5.740 | 5.900 | 5.710 | 5.710 | 8,165 | +0.02(+0.35%) |
Sep 09, 2020 | 5.550 | 5.830 | 5.550 | 5.690 | 11,806 | +0.21(+3.83%) |
Sep 08, 2020 | 5.460 | 5.644 | 5.350 | 5.480 | 27,517 | -0.27(-4.70%) |
Sep 04, 2020 | 5.660 | 5.750 | 5.470 | 5.750 | 32,000 | +0.04(+0.70%) |
Sep 03, 2020 | 5.620 | 5.781 | 5.620 | 5.710 | 14,016 | +0.06(+1.06%) |
Sep 02, 2020 | 5.760 | 5.825 | 5.630 | 5.650 | 25,996 | -0.14(-2.42%) |
Sep 01, 2020 | 6.000 | 6.000 | 5.670 | 5.790 | 38,400 | -0.12(-2.03%) |
Aug 31, 2020 | 5.900 | 6.080 | 5.810 | 5.910 | 38,440 | -0.16(-2.64%) |
Aug 28, 2020 | 6.080 | 6.290 | 5.834 | 6.070 | 34,800 | -0.05(-0.82%) |
Aug 27, 2020 | 6.220 | 6.220 | 5.760 | 6.120 | 52,303 | -0.02(-0.33%) |
Aug 26, 2020 | 6.400 | 6.400 | 6.110 | 6.140 | 22,212 | +0.02(+0.33%) |
Aug 25, 2020 | 6.120 | 6.230 | 6.110 | 6.120 | 7,775 | -0.10(-1.61%) |
Aug 24, 2020 | 6.670 | 6.670 | 6.170 | 6.220 | 51,719 | -0.51(-7.58%) |
Aug 21, 2020 | 6.750 | 6.790 | 6.550 | 6.730 | 27,900 | -0.06(-0.88%) |
Aug 20, 2020 | 6.760 | 6.940 | 6.475 | 6.790 | 65,753 | +0.03(+0.44%) |
Aug 19, 2020 | 6.850 | 6.860 | 6.500 | 6.760 | 33,797 | -0.06(-0.88%) |
Aug 18, 2020 | 6.890 | 7.140 | 6.660 | 6.820 | 73,827 | +0.06(+0.89%) |
Aug 17, 2020 | 6.150 | 6.840 | 6.150 | 6.760 | 78,697 | +0.67(+10.91%) |
Aug 14, 2020 | 6.300 | 6.300 | 6.030 | 6.095 | 27,400 | -0.33(-5.06%) |
Aug 13, 2020 | 6.130 | 6.435 | 6.080 | 6.420 | 28,055 | +0.30(+4.90%) |
Aug 12, 2020 | 6.430 | 6.485 | 6.020 | 6.120 | 37,358 | -0.27(-4.23%) |
Aug 11, 2020 | 6.740 | 6.740 | 6.260 | 6.390 | 36,132 | -0.26(-3.91%) |
Aug 10, 2020 | 6.590 | 6.760 | 6.460 | 6.650 | 47,417 | +0.34(+5.39%) |
Aug 07, 2020 | 6.940 | 6.940 | 6.130 | 6.310 | 84,500 | -0.57(-8.28%) |
Aug 06, 2020 | 7.000 | 7.090 | 6.650 | 6.880 | 133,436 | -0.10(-1.43%) |
Aug 05, 2020 | 5.960 | 8.060 | 5.840 | 6.980 | 1,184,768 | +1.52(+27.84%) |
Aug 04, 2020 | 5.560 | 5.575 | 5.460 | 5.460 | 21,313 | -0.18(-3.15%) |
Aug 03, 2020 | 5.850 | 5.850 | 5.530 | 5.638 | 18,736 | -0.23(-3.96%) |
Jul 31, 2020 | 5.840 | 5.990 | 5.606 | 5.870 | 27,600 | -0.13(-2.11%) |
Jul 30, 2020 | 6.180 | 6.910 | 5.690 | 5.997 | 34,363 | -0.05(-0.88%) |
Jul 29, 2020 | 6.050 | 6.200 | 5.820 | 6.050 | 13,558 | -0.10(-1.63%) |
Jul 28, 2020 | 6.070 | 6.490 | 6.010 | 6.150 | 19,257 | +0.13(+2.16%) |
Jul 27, 2020 | 6.000 | 6.443 | 5.310 | 6.020 | 34,451 | -0.24(-3.83%) |
Jul 24, 2020 | 6.030 | 6.590 | 6.030 | 6.260 | 32,900 | +0.29(+4.86%) |
Jul 23, 2020 | 5.800 | 6.390 | 5.800 | 5.970 | 47,696 | +0.23(+4.01%) |
Jul 22, 2020 | 5.800 | 5.880 | 5.720 | 5.740 | 9,120 | +0.03(+0.53%) |
Jul 21, 2020 | 5.690 | 5.975 | 5.690 | 5.710 | 7,359 | +0.06(+1.06%) |
Jul 20, 2020 | 5.720 | 5.810 | 5.650 | 5.650 | 3,609 | -0.18(-3.09%) |
Jul 17, 2020 | 5.750 | 5.840 | 5.682 | 5.830 | 4,300 | +0.11(+1.92%) |
Jul 16, 2020 | 5.720 | 5.870 | 5.550 | 5.720 | 15,082 | +0.14(+2.51%) |
Jul 15, 2020 | 5.500 | 5.960 | 5.500 | 5.580 | 14,525 | +0.02(+0.36%) |
Jul 14, 2020 | 5.700 | 5.829 | 5.520 | 5.560 | 12,365 | -0.32(-5.44%) |
Jul 13, 2020 | 5.790 | 6.116 | 5.550 | 5.880 | 34,601 | -0.02(-0.34%) |
Jul 10, 2020 | 6.290 | 6.380 | 5.850 | 5.900 | 14,400 | -0.18(-3.00%) |
Jul 09, 2020 | 5.570 | 6.282 | 5.420 | 6.082 | 45,706 | +0.65(+12.01%) |
Jul 08, 2020 | 5.650 | 5.750 | 5.240 | 5.430 | 29,728 | -0.29(-5.07%) |
Jul 07, 2020 | 5.790 | 5.920 | 5.560 | 5.720 | 22,318 | -0.07(-1.21%) |
Jul 06, 2020 | 5.720 | 6.290 | 5.720 | 5.790 | 21,209 | +0.03(+0.52%) |
Jul 02, 2020 | 5.660 | 5.906 | 5.610 | 5.760 | 35,100 | +0.05(+0.88%) |