Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.240 | 5.374 | 5.070 | 5.137 | 12,251,052 | -0.09(-1.69%) |
Sep 29, 2020 | 5.484 | 5.518 | 5.003 | 5.226 | 13,018,646 | -0.33(-5.99%) |
Sep 28, 2020 | 5.444 | 5.693 | 5.305 | 5.559 | 10,899,342 | +0.34(+6.42%) |
Sep 25, 2020 | 5.238 | 5.312 | 5.072 | 5.223 | 9,722,235 | -0.13(-2.42%) |
Sep 24, 2020 | 5.267 | 5.614 | 5.003 | 5.353 | 8,582,564 | +0.07(+1.31%) |
Sep 23, 2020 | 5.978 | 6.064 | 5.271 | 5.283 | 8,709,437 | -0.62(-10.54%) |
Sep 22, 2020 | 6.033 | 6.248 | 5.870 | 5.906 | 5,457,977 | -0.09(-1.51%) |
Sep 21, 2020 | 6.100 | 6.123 | 5.731 | 5.997 | 11,198,912 | -0.49(-7.53%) |
Sep 18, 2020 | 6.538 | 6.638 | 6.310 | 6.485 | 6,872,215 | -0.02(-0.29%) |
Sep 17, 2020 | 6.200 | 6.504 | 6.104 | 6.504 | 8,439,808 | +0.03(+0.52%) |
Sep 16, 2020 | 6.064 | 6.710 | 5.925 | 6.471 | 12,862,322 | +0.58(+9.79%) |
Sep 15, 2020 | 6.100 | 6.159 | 5.867 | 5.894 | 7,535,989 | -0.05(-0.85%) |
Sep 14, 2020 | 5.793 | 6.076 | 5.693 | 5.944 | 10,039,650 | +0.22(+3.76%) |
Sep 11, 2020 | 5.762 | 5.830 | 5.578 | 5.728 | 8,763,317 | +0.03(+0.59%) |
Sep 10, 2020 | 6.435 | 6.439 | 5.690 | 5.695 | 14,527,331 | -0.74(-11.53%) |
Sep 09, 2020 | 6.511 | 6.526 | 6.226 | 6.437 | 9,220,478 | +0.15(+2.36%) |
Sep 08, 2020 | 6.765 | 6.844 | 6.193 | 6.289 | 12,953,719 | -0.84(-11.79%) |
Sep 04, 2020 | 7.272 | 7.402 | 6.849 | 7.129 | 9,965,569 | +0.02(+0.30%) |
Sep 03, 2020 | 7.170 | 7.524 | 7.040 | 7.107 | 10,953,040 | -0.14(-1.88%) |
Sep 02, 2020 | 7.656 | 7.658 | 7.227 | 7.244 | 16,032,956 | -0.40(-5.23%) |
Sep 01, 2020 | 7.641 | 7.749 | 7.438 | 7.644 | 8,639,170 | -0.06(-0.78%) |
Aug 31, 2020 | 8.220 | 8.254 | 7.684 | 7.703 | 13,055,484 | -0.50(-6.04%) |
Aug 28, 2020 | 7.981 | 8.252 | 7.924 | 8.199 | 7,071,476 | +0.21(+2.64%) |
Aug 27, 2020 | 7.952 | 8.031 | 7.715 | 7.988 | 8,083,586 | +0.12(+1.58%) |
Aug 26, 2020 | 8.326 | 8.328 | 7.818 | 7.864 | 9,783,255 | -0.52(-6.17%) |
Aug 25, 2020 | 8.524 | 8.572 | 8.108 | 8.381 | 7,686,320 | +0.06(+0.78%) |
Aug 24, 2020 | 7.969 | 8.479 | 7.799 | 8.316 | 8,878,337 | +0.50(+6.40%) |
Aug 21, 2020 | 7.967 | 8.043 | 7.715 | 7.816 | 7,294,966 | -0.26(-3.20%) |
Aug 20, 2020 | 8.388 | 8.479 | 8.062 | 8.074 | 9,593,201 | -0.57(-6.59%) |
Aug 19, 2020 | 8.785 | 8.927 | 8.587 | 8.644 | 7,102,836 | -0.11(-1.31%) |
Aug 18, 2020 | 9.030 | 9.176 | 8.721 | 8.759 | 8,053,600 | -0.37(-4.06%) |
Aug 17, 2020 | 9.245 | 9.245 | 8.900 | 9.130 | 6,238,715 | -0.12(-1.29%) |
Aug 14, 2020 | 8.733 | 9.281 | 8.644 | 9.250 | 6,529,252 | +0.41(+4.66%) |
Aug 13, 2020 | 9.190 | 9.288 | 8.754 | 8.838 | 9,118,253 | -0.45(-4.80%) |
Aug 12, 2020 | 9.348 | 9.429 | 9.031 | 9.283 | 11,614,244 | +0.34(+3.86%) |
Aug 11, 2020 | 9.676 | 9.853 | 8.869 | 8.939 | 12,497,356 | -0.31(-3.36%) |
Aug 10, 2020 | 8.738 | 9.302 | 8.702 | 9.250 | 11,096,387 | +0.64(+7.48%) |
Aug 07, 2020 | 8.208 | 8.673 | 8.029 | 8.606 | 9,706,153 | +0.31(+3.72%) |
Aug 06, 2020 | 8.465 | 8.639 | 8.264 | 8.297 | 7,727,296 | -0.30(-3.48%) |
Aug 05, 2020 | 8.666 | 8.754 | 8.319 | 8.596 | 16,703,464 | +0.37(+4.48%) |
Aug 04, 2020 | 7.840 | 8.359 | 7.744 | 8.228 | 14,452,623 | +0.31(+3.87%) |
Aug 03, 2020 | 7.852 | 8.113 | 7.684 | 7.921 | 11,769,171 | +0.16(+2.04%) |
Jul 31, 2020 | 7.651 | 7.770 | 7.423 | 7.763 | 9,533,209 | -0.02(-0.28%) |
Jul 30, 2020 | 7.871 | 7.967 | 7.435 | 7.785 | 13,025,453 | -0.42(-5.16%) |
Jul 29, 2020 | 7.806 | 8.232 | 7.639 | 8.208 | 9,766,082 | +0.52(+6.82%) |
Jul 28, 2020 | 7.857 | 8.079 | 7.677 | 7.684 | 8,891,855 | -0.25(-3.11%) |
Jul 27, 2020 | 8.244 | 8.244 | 7.792 | 7.931 | 12,422,322 | -0.31(-3.78%) |
Jul 24, 2020 | 8.287 | 8.625 | 8.223 | 8.242 | 14,707,736 | -0.09(-1.09%) |
Jul 23, 2020 | 8.220 | 8.520 | 8.089 | 8.333 | 14,465,422 | +0.00(+0.00%) |
Jul 22, 2020 | 8.259 | 8.376 | 7.938 | 8.333 | 14,302,901 | -0.19(-2.19%) |
Jul 21, 2020 | 7.780 | 8.694 | 7.778 | 8.520 | 23,014,440 | +1.02(+13.67%) |
Jul 20, 2020 | 7.665 | 7.890 | 7.474 | 7.495 | 10,746,000 | -0.11(-1.45%) |
Jul 17, 2020 | 8.007 | 8.302 | 7.545 | 7.605 | 14,542,729 | -0.35(-4.45%) |
Jul 16, 2020 | 7.825 | 8.278 | 7.648 | 7.960 | 12,709,375 | -0.06(-0.75%) |
Jul 15, 2020 | 7.960 | 8.082 | 7.605 | 8.019 | 19,999,688 | +0.47(+6.25%) |
Jul 14, 2020 | 6.901 | 7.562 | 6.767 | 7.548 | 15,471,165 | +0.57(+8.24%) |
Jul 13, 2020 | 7.428 | 7.481 | 6.928 | 6.973 | 14,794,784 | -0.31(-4.21%) |
Jul 10, 2020 | 6.703 | 7.292 | 6.659 | 7.280 | 17,493,216 | +0.46(+6.70%) |
Jul 09, 2020 | 7.591 | 7.646 | 6.820 | 6.822 | 20,337,764 | -0.77(-10.18%) |
Jul 08, 2020 | 7.612 | 7.828 | 7.375 | 7.596 | 15,317,909 | +0.04(+0.57%) |
Jul 07, 2020 | 7.928 | 8.029 | 7.543 | 7.553 | 11,422,849 | -0.60(-7.37%) |
Jul 06, 2020 | 8.510 | 8.522 | 7.876 | 8.153 | 12,769,563 | +0.05(+0.62%) |
Jul 02, 2020 | 8.101 | 8.371 | 7.962 | 8.103 | 16,363,233 | +0.38(+4.93%) |