Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.949 | 5.997 | 5.891 | 5.949 | 2,463,539 | +0.07(+1.15%) |
Sep 29, 2020 | 5.901 | 5.963 | 5.833 | 5.881 | 1,146,807 | -0.03(-0.49%) |
Sep 28, 2020 | 5.968 | 6.026 | 5.881 | 5.910 | 1,357,021 | +0.07(+1.15%) |
Sep 25, 2020 | 5.949 | 5.958 | 5.771 | 5.843 | 2,321,134 | -0.13(-2.10%) |
Sep 24, 2020 | 5.910 | 6.141 | 5.848 | 5.968 | 1,148,382 | +0.04(+0.65%) |
Sep 23, 2020 | 5.997 | 5.997 | 5.838 | 5.930 | 2,643,193 | -0.07(-1.12%) |
Sep 22, 2020 | 5.968 | 6.035 | 5.881 | 5.997 | 1,057,451 | +0.04(+0.65%) |
Sep 21, 2020 | 6.103 | 6.103 | 5.814 | 5.958 | 892,421 | -0.32(-5.06%) |
Sep 18, 2020 | 6.469 | 6.478 | 6.257 | 6.276 | 912,122 | -0.22(-3.41%) |
Sep 17, 2020 | 6.632 | 6.762 | 6.430 | 6.497 | 1,577,520 | -0.25(-3.71%) |
Sep 16, 2020 | 6.546 | 6.960 | 6.536 | 6.748 | 1,546,802 | +0.24(+3.70%) |
Sep 15, 2020 | 6.594 | 6.661 | 6.478 | 6.507 | 1,365,352 | -0.04(-0.59%) |
Sep 14, 2020 | 6.372 | 6.656 | 6.372 | 6.546 | 1,381,775 | +0.24(+3.82%) |
Sep 11, 2020 | 6.218 | 6.343 | 6.141 | 6.305 | 3,178,821 | +0.13(+2.02%) |
Sep 10, 2020 | 6.334 | 6.550 | 6.180 | 6.180 | 1,883,344 | -0.12(-1.84%) |
Sep 09, 2020 | 6.353 | 6.488 | 6.209 | 6.295 | 1,026,330 | +0.06(+0.93%) |
Sep 08, 2020 | 6.372 | 6.469 | 6.170 | 6.238 | 1,885,040 | -0.22(-3.43%) |
Sep 04, 2020 | 6.074 | 6.522 | 5.833 | 6.459 | 3,181,522 | +0.46(+7.70%) |
Sep 03, 2020 | 6.026 | 6.372 | 5.987 | 5.997 | 2,088,560 | -0.04(-0.64%) |
Sep 02, 2020 | 6.112 | 6.122 | 5.930 | 6.035 | 1,316,462 | -0.03(-0.48%) |
Sep 01, 2020 | 5.949 | 6.122 | 5.814 | 6.064 | 1,545,639 | +0.08(+1.29%) |
Aug 31, 2020 | 6.247 | 6.247 | 5.939 | 5.987 | 2,452,738 | -0.24(-3.86%) |
Aug 28, 2020 | 6.007 | 6.238 | 5.987 | 6.228 | 1,688,881 | +0.27(+4.52%) |
Aug 27, 2020 | 5.958 | 6.084 | 5.872 | 5.958 | 893,759 | +0.01(+0.16%) |
Aug 26, 2020 | 6.112 | 6.170 | 5.891 | 5.949 | 1,222,232 | -0.20(-3.29%) |
Aug 25, 2020 | 6.055 | 6.247 | 6.035 | 6.151 | 1,444,185 | +0.12(+1.91%) |
Aug 24, 2020 | 6.074 | 6.151 | 5.997 | 6.035 | 1,366,780 | +0.01(+0.16%) |
Aug 21, 2020 | 6.112 | 6.252 | 6.021 | 6.026 | 1,126,648 | -0.13(-2.03%) |
Aug 20, 2020 | 6.199 | 6.286 | 6.122 | 6.151 | 1,096,181 | -0.14(-2.29%) |
Aug 19, 2020 | 6.488 | 6.555 | 6.291 | 6.295 | 925,573 | -0.17(-2.68%) |
Aug 18, 2020 | 6.469 | 6.570 | 6.392 | 6.469 | 867,475 | +0.01(+0.15%) |
Aug 17, 2020 | 6.719 | 6.719 | 6.420 | 6.459 | 1,439,771 | -0.27(-4.01%) |
Aug 14, 2020 | 6.507 | 6.786 | 6.449 | 6.729 | 1,055,486 | +0.19(+2.95%) |
Aug 13, 2020 | 6.392 | 6.536 | 6.334 | 6.536 | 1,238,398 | +0.06(+0.89%) |
Aug 12, 2020 | 6.594 | 6.623 | 6.401 | 6.478 | 1,425,041 | -0.02(-0.30%) |
Aug 11, 2020 | 6.651 | 6.892 | 6.488 | 6.497 | 1,487,046 | -0.08(-1.17%) |
Aug 10, 2020 | 6.565 | 6.642 | 6.526 | 6.574 | 1,224,509 | +0.01(+0.15%) |
Aug 07, 2020 | 6.305 | 6.574 | 6.271 | 6.565 | 2,976,554 | +0.17(+2.71%) |
Aug 06, 2020 | 6.315 | 6.430 | 6.218 | 6.392 | 2,838,006 | +0.07(+1.07%) |
Aug 05, 2020 | 5.987 | 6.430 | 5.987 | 6.324 | 4,838,382 | +0.28(+4.62%) |
Aug 04, 2020 | 5.400 | 6.218 | 5.400 | 6.045 | 5,223,793 | +0.60(+10.95%) |
Aug 03, 2020 | 5.391 | 5.564 | 5.352 | 5.448 | 1,569,523 | +0.07(+1.25%) |
Jul 31, 2020 | 5.554 | 5.650 | 5.313 | 5.381 | 2,849,916 | -0.16(-2.95%) |
Jul 30, 2020 | 5.487 | 5.622 | 5.468 | 5.545 | 1,339,884 | -0.04(-0.69%) |
Jul 29, 2020 | 5.294 | 5.612 | 5.208 | 5.583 | 2,130,660 | +0.31(+5.84%) |
Jul 28, 2020 | 5.294 | 5.323 | 5.208 | 5.275 | 1,866,630 | -0.05(-0.90%) |
Jul 27, 2020 | 5.140 | 5.352 | 5.063 | 5.323 | 2,030,239 | +0.17(+3.36%) |
Jul 24, 2020 | 5.140 | 5.217 | 5.092 | 5.150 | 1,175,786 | -0.05(-0.93%) |
Jul 23, 2020 | 5.342 | 5.352 | 5.097 | 5.198 | 3,094,173 | -0.12(-2.17%) |
Jul 22, 2020 | 5.381 | 5.439 | 5.294 | 5.313 | 1,852,691 | -0.12(-2.13%) |
Jul 21, 2020 | 5.073 | 5.554 | 5.063 | 5.429 | 5,460,883 | +0.43(+8.67%) |
Jul 20, 2020 | 5.034 | 5.034 | 4.938 | 4.996 | 1,533,487 | -0.07(-1.33%) |
Jul 17, 2020 | 5.063 | 5.102 | 5.005 | 5.063 | 2,019,552 | -0.02(-0.38%) |
Jul 16, 2020 | 5.111 | 5.140 | 5.015 | 5.082 | 1,397,336 | -0.08(-1.49%) |
Jul 15, 2020 | 5.150 | 5.159 | 5.025 | 5.159 | 3,713,511 | +0.14(+2.88%) |
Jul 14, 2020 | 4.986 | 5.034 | 4.871 | 5.015 | 1,839,806 | +0.03(+0.58%) |
Jul 13, 2020 | 5.256 | 5.256 | 4.977 | 4.986 | 1,741,486 | -0.22(-4.25%) |
Jul 10, 2020 | 5.150 | 5.227 | 5.058 | 5.208 | 2,451,200 | +0.04(+0.74%) |
Jul 09, 2020 | 5.419 | 5.448 | 5.102 | 5.169 | 3,225,111 | -0.19(-3.59%) |
Jul 08, 2020 | 5.227 | 5.487 | 5.102 | 5.362 | 2,865,439 | +0.38(+7.53%) |
Jul 07, 2020 | 5.082 | 5.198 | 4.880 | 4.986 | 1,744,130 | -0.18(-3.54%) |
Jul 06, 2020 | 5.265 | 5.391 | 5.121 | 5.169 | 986,959 | +0.04(+0.75%) |
Jul 02, 2020 | 5.188 | 5.309 | 5.116 | 5.131 | 1,315,306 | +0.07(+1.33%) |