Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.840 | 6.090 | 5.816 | 5.970 | 94,404 | +0.20(+3.47%) |
Sep 29, 2020 | 5.850 | 5.940 | 5.770 | 5.770 | 81,587 | -0.13(-2.20%) |
Sep 28, 2020 | 5.900 | 5.950 | 5.790 | 5.900 | 106,311 | +0.14(+2.43%) |
Sep 25, 2020 | 5.880 | 5.880 | 5.400 | 5.760 | 190,300 | -0.07(-1.20%) |
Sep 24, 2020 | 6.160 | 6.160 | 5.735 | 5.830 | 182,179 | -0.37(-5.97%) |
Sep 23, 2020 | 6.110 | 6.450 | 6.040 | 6.200 | 200,006 | +0.20(+3.33%) |
Sep 22, 2020 | 6.190 | 6.200 | 5.820 | 6.000 | 336,679 | -0.19(-3.07%) |
Sep 21, 2020 | 6.150 | 6.250 | 5.900 | 6.190 | 131,851 | -0.05(-0.80%) |
Sep 18, 2020 | 6.220 | 6.290 | 6.080 | 6.240 | 124,300 | +0.06(+0.97%) |
Sep 17, 2020 | 6.070 | 6.250 | 6.000 | 6.180 | 77,492 | +0.00(+0.00%) |
Sep 16, 2020 | 6.080 | 6.300 | 6.040 | 6.180 | 119,431 | +0.13(+2.15%) |
Sep 15, 2020 | 6.030 | 6.200 | 6.010 | 6.050 | 86,957 | +0.05(+0.83%) |
Sep 14, 2020 | 6.010 | 6.110 | 5.910 | 6.000 | 92,688 | +0.03(+0.50%) |
Sep 11, 2020 | 6.110 | 6.110 | 5.940 | 5.970 | 122,900 | -0.09(-1.49%) |
Sep 10, 2020 | 6.100 | 6.250 | 6.000 | 6.060 | 102,768 | +0.01(+0.17%) |
Sep 09, 2020 | 6.100 | 6.290 | 6.050 | 6.050 | 122,112 | +0.02(+0.33%) |
Sep 08, 2020 | 6.070 | 6.170 | 6.000 | 6.030 | 116,137 | -0.05(-0.82%) |
Sep 04, 2020 | 6.250 | 6.430 | 6.010 | 6.080 | 189,900 | -0.23(-3.65%) |
Sep 03, 2020 | 6.450 | 6.450 | 6.250 | 6.310 | 129,636 | -0.11(-1.71%) |
Sep 02, 2020 | 6.430 | 6.450 | 6.230 | 6.420 | 155,654 | +0.04(+0.63%) |
Sep 01, 2020 | 6.110 | 6.425 | 6.000 | 6.380 | 299,725 | +0.36(+5.98%) |
Aug 31, 2020 | 5.830 | 6.304 | 5.830 | 6.020 | 284,726 | +0.24(+4.15%) |
Aug 28, 2020 | 6.000 | 6.000 | 5.510 | 5.780 | 436,700 | -0.24(-3.99%) |
Aug 27, 2020 | 6.400 | 6.400 | 5.890 | 6.020 | 212,625 | -0.38(-5.94%) |
Aug 26, 2020 | 6.390 | 6.460 | 6.250 | 6.400 | 70,018 | +0.05(+0.79%) |
Aug 25, 2020 | 6.350 | 6.380 | 6.210 | 6.350 | 74,919 | -0.01(-0.16%) |
Aug 24, 2020 | 6.340 | 6.470 | 6.340 | 6.360 | 68,189 | -0.04(-0.63%) |
Aug 21, 2020 | 6.500 | 6.570 | 6.300 | 6.400 | 143,700 | -0.19(-2.88%) |
Aug 20, 2020 | 6.770 | 6.770 | 6.520 | 6.590 | 148,080 | -0.17(-2.51%) |
Aug 19, 2020 | 6.630 | 6.900 | 6.630 | 6.760 | 167,996 | +0.05(+0.75%) |
Aug 18, 2020 | 6.940 | 6.940 | 6.580 | 6.710 | 114,575 | -0.13(-1.90%) |
Aug 17, 2020 | 6.950 | 6.950 | 6.650 | 6.840 | 162,302 | +0.03(+0.44%) |
Aug 14, 2020 | 6.960 | 6.960 | 6.685 | 6.810 | 106,700 | -0.05(-0.73%) |
Aug 13, 2020 | 6.890 | 6.900 | 6.620 | 6.860 | 213,172 | +0.06(+0.88%) |
Aug 12, 2020 | 6.700 | 6.870 | 6.420 | 6.800 | 174,756 | +0.12(+1.80%) |
Aug 11, 2020 | 6.710 | 6.870 | 6.400 | 6.680 | 192,308 | +0.09(+1.37%) |
Aug 10, 2020 | 6.570 | 6.690 | 6.410 | 6.590 | 178,000 | -0.09(-1.35%) |
Aug 07, 2020 | 6.950 | 6.990 | 6.600 | 6.680 | 211,900 | -0.33(-4.71%) |
Aug 06, 2020 | 7.020 | 7.080 | 6.950 | 7.010 | 109,889 | -0.09(-1.27%) |
Aug 05, 2020 | 7.090 | 7.160 | 6.966 | 7.100 | 95,355 | -0.02(-0.28%) |
Aug 04, 2020 | 7.200 | 7.200 | 6.831 | 7.120 | 190,615 | +0.00(+0.00%) |
Aug 03, 2020 | 6.620 | 7.140 | 6.580 | 7.120 | 193,984 | +0.55(+8.37%) |
Jul 31, 2020 | 6.700 | 6.700 | 6.460 | 6.570 | 244,200 | +0.02(+0.31%) |
Jul 30, 2020 | 6.610 | 6.740 | 6.200 | 6.550 | 424,561 | -0.17(-2.53%) |
Jul 29, 2020 | 6.740 | 6.835 | 6.620 | 6.720 | 175,604 | +0.00(+0.00%) |
Jul 28, 2020 | 7.100 | 7.361 | 6.690 | 6.720 | 523,690 | -0.39(-5.49%) |
Jul 27, 2020 | 6.800 | 7.130 | 6.800 | 7.110 | 259,583 | +0.31(+4.56%) |
Jul 24, 2020 | 7.030 | 7.030 | 6.800 | 6.800 | 157,500 | -0.20(-2.86%) |
Jul 23, 2020 | 7.180 | 7.180 | 7.000 | 7.000 | 96,872 | -0.12(-1.69%) |
Jul 22, 2020 | 7.100 | 7.190 | 7.010 | 7.120 | 138,513 | +0.06(+0.85%) |
Jul 21, 2020 | 7.100 | 7.100 | 6.820 | 7.060 | 116,780 | +0.07(+1.00%) |
Jul 20, 2020 | 6.700 | 6.990 | 6.610 | 6.990 | 164,622 | +0.20(+2.95%) |
Jul 17, 2020 | 7.110 | 7.110 | 6.640 | 6.790 | 206,300 | -0.28(-3.96%) |
Jul 16, 2020 | 7.020 | 7.203 | 6.930 | 7.070 | 147,125 | -0.08(-1.12%) |
Jul 15, 2020 | 7.190 | 7.230 | 7.000 | 7.150 | 215,570 | +0.18(+2.58%) |
Jul 14, 2020 | 6.800 | 7.240 | 6.800 | 6.970 | 260,767 | +0.13(+1.90%) |
Jul 13, 2020 | 7.950 | 8.290 | 6.500 | 6.840 | 572,161 | -1.08(-13.64%) |
Jul 10, 2020 | 7.180 | 8.193 | 6.995 | 7.920 | 746,000 | +0.81(+11.39%) |
Jul 09, 2020 | 7.050 | 7.270 | 6.860 | 7.110 | 396,331 | +0.16(+2.30%) |
Jul 08, 2020 | 6.750 | 7.000 | 6.650 | 6.950 | 291,198 | +0.27(+4.04%) |
Jul 07, 2020 | 6.900 | 6.990 | 6.540 | 6.680 | 279,517 | -0.25(-3.61%) |
Jul 06, 2020 | 7.000 | 7.060 | 6.820 | 6.930 | 389,033 | +0.14(+2.06%) |
Jul 02, 2020 | 6.500 | 6.970 | 6.500 | 6.790 | 464,200 | +0.43(+6.76%) |