Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.910 | 6.180 | 5.900 | 6.000 | 439,843 | +0.10(+1.69%) |
Sep 29, 2020 | 5.760 | 5.950 | 5.730 | 5.900 | 496,189 | +0.15(+2.61%) |
Sep 28, 2020 | 5.760 | 5.920 | 5.680 | 5.750 | 401,878 | +0.02(+0.35%) |
Sep 25, 2020 | 5.580 | 5.890 | 5.570 | 5.730 | 514,700 | +0.15(+2.69%) |
Sep 24, 2020 | 5.750 | 5.830 | 5.530 | 5.580 | 587,324 | -0.21(-3.63%) |
Sep 23, 2020 | 6.250 | 6.290 | 5.760 | 5.790 | 499,377 | -0.46(-7.36%) |
Sep 22, 2020 | 6.000 | 6.270 | 5.800 | 6.250 | 468,013 | +0.36(+6.11%) |
Sep 21, 2020 | 6.350 | 6.360 | 5.760 | 5.890 | 1,002,642 | -0.57(-8.82%) |
Sep 18, 2020 | 5.910 | 6.550 | 5.910 | 6.460 | 1,703,700 | +0.59(+10.05%) |
Sep 17, 2020 | 5.900 | 6.020 | 5.790 | 5.870 | 338,803 | -0.08(-1.34%) |
Sep 16, 2020 | 5.950 | 6.070 | 5.900 | 5.950 | 358,169 | +0.04(+0.68%) |
Sep 15, 2020 | 6.130 | 6.200 | 5.880 | 5.910 | 576,758 | -0.16(-2.64%) |
Sep 14, 2020 | 5.660 | 6.200 | 5.620 | 6.070 | 1,255,342 | +0.54(+9.76%) |
Sep 11, 2020 | 5.820 | 5.885 | 5.440 | 5.530 | 805,400 | -0.25(-4.33%) |
Sep 10, 2020 | 5.710 | 5.990 | 5.680 | 5.780 | 715,698 | +0.06(+1.05%) |
Sep 09, 2020 | 5.680 | 5.840 | 5.580 | 5.720 | 530,278 | +0.15(+2.69%) |
Sep 08, 2020 | 5.430 | 5.660 | 5.270 | 5.570 | 946,604 | +0.07(+1.27%) |
Sep 04, 2020 | 5.680 | 5.694 | 5.270 | 5.500 | 1,200,500 | -0.18(-3.17%) |
Sep 03, 2020 | 5.930 | 5.950 | 5.450 | 5.680 | 1,499,388 | -0.27(-4.54%) |
Sep 02, 2020 | 6.060 | 6.140 | 5.710 | 5.950 | 2,071,343 | -0.20(-3.25%) |
Sep 01, 2020 | 5.680 | 6.160 | 5.370 | 6.150 | 3,076,383 | +0.55(+9.82%) |
Aug 31, 2020 | 5.530 | 5.750 | 5.480 | 5.600 | 1,369,933 | +0.13(+2.38%) |
Aug 28, 2020 | 5.030 | 5.480 | 5.030 | 5.470 | 1,022,500 | +0.42(+8.32%) |
Aug 27, 2020 | 5.060 | 5.070 | 4.850 | 5.050 | 587,299 | +0.03(+0.60%) |
Aug 26, 2020 | 5.050 | 5.110 | 4.950 | 5.020 | 509,926 | -0.04(-0.79%) |
Aug 25, 2020 | 4.860 | 5.090 | 4.780 | 5.060 | 552,025 | +0.24(+4.98%) |
Aug 24, 2020 | 5.000 | 5.030 | 4.800 | 4.820 | 540,763 | -0.16(-3.21%) |
Aug 21, 2020 | 5.010 | 5.100 | 4.920 | 4.980 | 332,800 | -0.12(-2.35%) |
Aug 20, 2020 | 5.200 | 5.290 | 4.980 | 5.100 | 478,097 | -0.12(-2.30%) |
Aug 19, 2020 | 5.200 | 5.340 | 5.110 | 5.220 | 465,413 | +0.02(+0.38%) |
Aug 18, 2020 | 5.310 | 5.340 | 5.150 | 5.200 | 521,377 | -0.11(-2.07%) |
Aug 17, 2020 | 5.130 | 5.390 | 5.060 | 5.310 | 708,102 | +0.19(+3.71%) |
Aug 14, 2020 | 5.180 | 5.200 | 4.990 | 5.120 | 371,700 | -0.04(-0.78%) |
Aug 13, 2020 | 4.980 | 5.210 | 4.950 | 5.160 | 401,514 | +0.21(+4.24%) |
Aug 12, 2020 | 4.900 | 5.000 | 4.760 | 4.950 | 461,089 | +0.07(+1.43%) |
Aug 11, 2020 | 4.900 | 5.040 | 4.820 | 4.880 | 473,469 | -0.06(-1.21%) |
Aug 10, 2020 | 4.990 | 5.020 | 4.810 | 4.940 | 1,020,394 | -0.03(-0.60%) |
Aug 07, 2020 | 5.100 | 5.120 | 4.910 | 4.970 | 1,268,600 | -0.14(-2.74%) |
Aug 06, 2020 | 5.370 | 5.400 | 5.070 | 5.110 | 784,088 | -0.24(-4.49%) |
Aug 05, 2020 | 5.210 | 5.560 | 5.050 | 5.350 | 1,738,926 | +0.16(+3.08%) |
Aug 04, 2020 | 5.140 | 5.240 | 5.030 | 5.190 | 939,945 | -0.01(-0.19%) |
Aug 03, 2020 | 5.140 | 5.260 | 5.060 | 5.200 | 944,992 | +0.14(+2.77%) |
Jul 31, 2020 | 5.150 | 5.210 | 4.995 | 5.060 | 1,041,900 | -0.06(-1.17%) |
Jul 30, 2020 | 4.910 | 5.210 | 4.870 | 5.120 | 1,041,429 | +0.19(+3.85%) |
Jul 29, 2020 | 5.060 | 5.090 | 4.790 | 4.930 | 1,300,587 | -0.11(-2.18%) |
Jul 28, 2020 | 5.050 | 5.120 | 5.010 | 5.040 | 847,323 | -0.10(-1.95%) |
Jul 27, 2020 | 5.080 | 5.250 | 5.040 | 5.140 | 586,786 | +0.09(+1.78%) |
Jul 24, 2020 | 5.050 | 5.205 | 4.980 | 5.050 | 1,449,200 | -0.04(-0.79%) |
Jul 23, 2020 | 5.310 | 5.350 | 5.070 | 5.090 | 910,433 | -0.26(-4.86%) |
Jul 22, 2020 | 5.300 | 5.360 | 5.080 | 5.350 | 1,575,659 | +0.03(+0.56%) |
Jul 21, 2020 | 5.470 | 5.610 | 5.270 | 5.320 | 1,056,179 | -0.06(-1.12%) |
Jul 20, 2020 | 5.280 | 5.440 | 5.250 | 5.380 | 2,051,429 | +0.13(+2.48%) |
Jul 17, 2020 | 5.440 | 5.570 | 5.230 | 5.250 | 2,351,600 | -0.14(-2.60%) |
Jul 16, 2020 | 5.670 | 5.980 | 5.300 | 5.390 | 6,083,706 | -0.87(-13.90%) |
Jul 15, 2020 | 5.740 | 6.350 | 5.630 | 6.260 | 723,674 | +0.58(+10.21%) |
Jul 14, 2020 | 5.940 | 6.080 | 5.620 | 5.680 | 823,697 | -0.31(-5.18%) |
Jul 13, 2020 | 6.020 | 6.220 | 5.870 | 5.990 | 698,331 | -0.03(-0.50%) |
Jul 10, 2020 | 6.290 | 6.300 | 5.970 | 6.020 | 1,092,300 | -0.29(-4.60%) |
Jul 09, 2020 | 6.300 | 6.470 | 6.160 | 6.310 | 426,271 | +0.02(+0.32%) |
Jul 08, 2020 | 6.370 | 6.560 | 6.190 | 6.290 | 389,894 | -0.06(-0.94%) |
Jul 07, 2020 | 6.290 | 6.570 | 6.210 | 6.350 | 402,296 | +0.18(+2.92%) |
Jul 06, 2020 | 6.500 | 6.510 | 6.030 | 6.170 | 586,420 | -0.33(-5.08%) |
Jul 02, 2020 | 6.310 | 6.610 | 6.260 | 6.500 | 350,700 | +0.26(+4.17%) |