Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.230 | 5.430 | 5.090 | 5.190 | 56,886 | -0.04(-0.76%) |
Sep 29, 2020 | 5.190 | 5.450 | 4.930 | 5.230 | 176,689 | +0.01(+0.19%) |
Sep 28, 2020 | 5.300 | 5.426 | 5.050 | 5.220 | 120,838 | +0.11(+2.15%) |
Sep 25, 2020 | 4.990 | 5.200 | 4.985 | 5.110 | 77,600 | +0.17(+3.44%) |
Sep 24, 2020 | 4.880 | 5.050 | 4.760 | 4.940 | 95,138 | +0.08(+1.65%) |
Sep 23, 2020 | 5.140 | 5.150 | 4.650 | 4.860 | 186,051 | -0.23(-4.52%) |
Sep 22, 2020 | 5.420 | 5.420 | 5.000 | 5.090 | 128,888 | -0.19(-3.60%) |
Sep 21, 2020 | 5.600 | 5.600 | 5.130 | 5.280 | 95,792 | -0.41(-7.21%) |
Sep 18, 2020 | 5.540 | 5.860 | 5.520 | 5.690 | 171,900 | +0.23(+4.21%) |
Sep 17, 2020 | 5.360 | 5.540 | 5.270 | 5.460 | 66,526 | +0.04(+0.74%) |
Sep 16, 2020 | 5.210 | 5.600 | 5.130 | 5.420 | 135,864 | +0.21(+4.03%) |
Sep 15, 2020 | 5.010 | 5.380 | 4.980 | 5.210 | 91,264 | +0.22(+4.41%) |
Sep 14, 2020 | 5.140 | 5.160 | 4.710 | 4.990 | 259,022 | -0.11(-2.16%) |
Sep 11, 2020 | 5.070 | 5.230 | 4.820 | 5.100 | 128,500 | +0.05(+0.99%) |
Sep 10, 2020 | 5.120 | 5.140 | 4.900 | 5.050 | 105,723 | -0.10(-1.94%) |
Sep 09, 2020 | 5.360 | 5.490 | 5.130 | 5.150 | 84,983 | -0.07(-1.34%) |
Sep 08, 2020 | 5.220 | 5.470 | 5.080 | 5.220 | 60,545 | +0.00(+0.00%) |
Sep 04, 2020 | 5.330 | 5.349 | 5.020 | 5.220 | 178,700 | -0.14(-2.61%) |
Sep 03, 2020 | 5.480 | 5.682 | 5.220 | 5.360 | 91,044 | -0.04(-0.74%) |
Sep 02, 2020 | 5.440 | 5.520 | 5.360 | 5.400 | 166,738 | -0.04(-0.74%) |
Sep 01, 2020 | 5.540 | 5.657 | 5.360 | 5.440 | 130,598 | -0.11(-1.98%) |
Aug 31, 2020 | 5.660 | 5.660 | 5.470 | 5.550 | 154,452 | -0.03(-0.54%) |
Aug 28, 2020 | 5.680 | 5.680 | 5.450 | 5.580 | 237,700 | +0.00(+0.00%) |
Aug 27, 2020 | 6.180 | 6.210 | 5.550 | 5.580 | 292,999 | -0.62(-10.00%) |
Aug 26, 2020 | 6.130 | 6.310 | 6.050 | 6.200 | 94,348 | +0.15(+2.48%) |
Aug 25, 2020 | 5.760 | 6.100 | 5.730 | 6.050 | 76,810 | +0.33(+5.77%) |
Aug 24, 2020 | 5.900 | 5.900 | 5.520 | 5.720 | 198,874 | -0.22(-3.70%) |
Aug 21, 2020 | 6.370 | 6.410 | 5.860 | 5.940 | 163,100 | -0.48(-7.48%) |
Aug 20, 2020 | 6.400 | 6.450 | 6.150 | 6.420 | 188,573 | -0.01(-0.16%) |
Aug 19, 2020 | 6.130 | 6.480 | 6.070 | 6.430 | 334,878 | +0.63(+10.86%) |
Aug 18, 2020 | 5.770 | 6.130 | 5.710 | 5.800 | 237,034 | +0.13(+2.29%) |
Aug 17, 2020 | 5.500 | 6.020 | 5.500 | 5.670 | 223,247 | +0.18(+3.28%) |
Aug 14, 2020 | 5.650 | 5.770 | 5.446 | 5.490 | 336,100 | -0.14(-2.49%) |
Aug 13, 2020 | 5.350 | 5.780 | 5.230 | 5.630 | 199,503 | +0.32(+6.03%) |
Aug 12, 2020 | 5.440 | 5.590 | 5.200 | 5.310 | 232,200 | -0.16(-2.93%) |
Aug 11, 2020 | 5.500 | 5.700 | 5.400 | 5.470 | 196,714 | -0.06(-1.08%) |
Aug 10, 2020 | 5.370 | 5.580 | 5.280 | 5.530 | 174,059 | +0.25(+4.73%) |
Aug 07, 2020 | 5.850 | 6.000 | 5.090 | 5.280 | 513,200 | -0.55(-9.43%) |
Aug 06, 2020 | 6.400 | 6.410 | 5.720 | 5.830 | 317,863 | -0.54(-8.48%) |
Aug 05, 2020 | 6.170 | 6.370 | 6.050 | 6.370 | 179,837 | +0.19(+3.07%) |
Aug 04, 2020 | 6.310 | 6.330 | 6.030 | 6.180 | 178,213 | -0.13(-2.06%) |
Aug 03, 2020 | 6.200 | 6.500 | 5.880 | 6.310 | 185,459 | +0.10(+1.61%) |
Jul 31, 2020 | 6.500 | 6.500 | 6.160 | 6.210 | 147,800 | -0.19(-2.97%) |
Jul 30, 2020 | 6.030 | 6.480 | 6.030 | 6.400 | 166,759 | +0.37(+6.14%) |
Jul 29, 2020 | 6.130 | 6.430 | 6.020 | 6.030 | 94,585 | -0.10(-1.63%) |
Jul 28, 2020 | 6.240 | 6.350 | 6.080 | 6.130 | 118,550 | -0.19(-3.01%) |
Jul 27, 2020 | 6.350 | 6.700 | 6.110 | 6.320 | 252,504 | -0.02(-0.32%) |
Jul 24, 2020 | 6.640 | 6.780 | 6.280 | 6.340 | 199,900 | -0.25(-3.79%) |
Jul 23, 2020 | 6.370 | 6.640 | 6.200 | 6.590 | 125,612 | +0.04(+0.61%) |
Jul 22, 2020 | 6.370 | 6.580 | 6.180 | 6.550 | 168,228 | +0.32(+5.14%) |
Jul 21, 2020 | 6.450 | 6.590 | 6.230 | 6.230 | 227,025 | -0.22(-3.41%) |
Jul 20, 2020 | 5.900 | 6.510 | 5.890 | 6.450 | 280,022 | +0.50(+8.40%) |
Jul 17, 2020 | 5.780 | 6.215 | 5.770 | 5.950 | 217,700 | +0.17(+2.94%) |
Jul 16, 2020 | 5.820 | 5.900 | 5.600 | 5.780 | 293,246 | -0.09(-1.53%) |
Jul 15, 2020 | 6.250 | 6.300 | 5.810 | 5.870 | 431,469 | -0.38(-6.08%) |
Jul 14, 2020 | 6.250 | 6.430 | 5.960 | 6.250 | 208,685 | +0.00(+0.00%) |
Jul 13, 2020 | 6.750 | 6.900 | 6.060 | 6.250 | 244,207 | -0.45(-6.72%) |
Jul 10, 2020 | 6.880 | 6.910 | 6.610 | 6.700 | 169,800 | -0.22(-3.18%) |
Jul 09, 2020 | 6.870 | 7.200 | 6.630 | 6.920 | 403,265 | +0.09(+1.32%) |
Jul 08, 2020 | 6.870 | 7.060 | 6.700 | 6.830 | 148,857 | -0.04(-0.58%) |
Jul 07, 2020 | 7.000 | 7.150 | 6.770 | 6.870 | 155,476 | -0.17(-2.41%) |
Jul 06, 2020 | 7.310 | 7.320 | 6.910 | 7.040 | 211,028 | -0.03(-0.42%) |
Jul 02, 2020 | 6.900 | 7.200 | 6.700 | 7.070 | 361,100 | +0.26(+3.82%) |