Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.440 | 5.600 | 5.399 | 5.530 | 18,793 | +0.05(+0.91%) |
Sep 29, 2020 | 5.590 | 5.620 | 5.370 | 5.480 | 17,376 | -0.01(-0.18%) |
Sep 28, 2020 | 5.500 | 5.550 | 5.350 | 5.490 | 11,390 | +0.07(+1.29%) |
Sep 25, 2020 | 5.510 | 5.620 | 5.340 | 5.420 | 29,400 | -0.11(-1.99%) |
Sep 24, 2020 | 5.640 | 5.680 | 5.500 | 5.530 | 6,367 | -0.04(-0.72%) |
Sep 23, 2020 | 5.580 | 5.760 | 5.510 | 5.570 | 17,372 | -0.02(-0.36%) |
Sep 22, 2020 | 5.510 | 5.780 | 5.510 | 5.590 | 19,072 | +0.08(+1.45%) |
Sep 21, 2020 | 5.840 | 5.840 | 5.510 | 5.510 | 31,475 | -0.26(-4.51%) |
Sep 18, 2020 | 6.010 | 6.020 | 5.750 | 5.770 | 49,100 | -0.21(-3.51%) |
Sep 17, 2020 | 5.690 | 5.980 | 5.660 | 5.980 | 32,978 | +0.17(+2.93%) |
Sep 16, 2020 | 5.950 | 5.950 | 5.810 | 5.810 | 10,855 | -0.12(-2.02%) |
Sep 15, 2020 | 5.960 | 6.070 | 5.800 | 5.930 | 19,593 | -0.03(-0.50%) |
Sep 14, 2020 | 6.210 | 6.260 | 5.810 | 5.960 | 56,867 | -0.26(-4.18%) |
Sep 11, 2020 | 5.930 | 6.220 | 5.930 | 6.220 | 11,200 | +0.30(+5.07%) |
Sep 10, 2020 | 6.310 | 6.310 | 5.820 | 5.920 | 27,619 | -0.37(-5.88%) |
Sep 09, 2020 | 6.200 | 6.320 | 6.120 | 6.290 | 13,633 | +0.24(+3.97%) |
Sep 08, 2020 | 6.110 | 6.280 | 6.000 | 6.050 | 15,485 | -0.25(-3.97%) |
Sep 04, 2020 | 6.290 | 6.300 | 5.800 | 6.300 | 47,400 | +0.00(+0.00%) |
Sep 03, 2020 | 6.750 | 6.750 | 6.280 | 6.300 | 23,793 | -0.38(-5.69%) |
Sep 02, 2020 | 6.660 | 6.740 | 6.540 | 6.680 | 8,802 | +0.11(+1.67%) |
Sep 01, 2020 | 6.710 | 6.780 | 6.374 | 6.570 | 31,890 | -0.16(-2.38%) |
Aug 31, 2020 | 6.360 | 6.800 | 6.190 | 6.730 | 48,482 | +0.30(+4.67%) |
Aug 28, 2020 | 6.500 | 6.651 | 6.430 | 6.430 | 30,000 | -0.12(-1.83%) |
Aug 27, 2020 | 6.290 | 6.630 | 6.290 | 6.550 | 24,689 | +0.20(+3.15%) |
Aug 26, 2020 | 6.310 | 6.380 | 6.290 | 6.350 | 15,641 | +0.02(+0.32%) |
Aug 25, 2020 | 6.300 | 6.360 | 6.150 | 6.330 | 37,350 | +0.02(+0.32%) |
Aug 24, 2020 | 6.000 | 6.400 | 6.000 | 6.310 | 57,470 | +0.35(+5.87%) |
Aug 21, 2020 | 6.040 | 6.060 | 5.910 | 5.960 | 23,900 | -0.15(-2.45%) |
Aug 20, 2020 | 6.040 | 6.129 | 6.000 | 6.110 | 19,840 | +0.05(+0.76%) |
Aug 19, 2020 | 5.850 | 6.160 | 5.810 | 6.064 | 47,841 | +0.12(+2.09%) |
Aug 18, 2020 | 6.060 | 6.210 | 5.740 | 5.940 | 160,290 | +0.01(+0.17%) |
Aug 17, 2020 | 6.010 | 6.010 | 5.910 | 5.930 | 16,162 | -0.08(-1.33%) |
Aug 14, 2020 | 6.040 | 6.120 | 5.970 | 6.010 | 27,700 | -0.03(-0.50%) |
Aug 13, 2020 | 5.950 | 6.080 | 5.830 | 6.040 | 28,459 | +0.10(+1.68%) |
Aug 12, 2020 | 5.970 | 5.970 | 5.750 | 5.940 | 54,792 | -0.03(-0.50%) |
Aug 11, 2020 | 5.700 | 6.990 | 5.660 | 5.970 | 638,458 | +0.36(+6.42%) |
Aug 10, 2020 | 5.640 | 5.800 | 5.610 | 5.610 | 13,125 | -0.07(-1.23%) |
Aug 07, 2020 | 5.550 | 5.760 | 5.550 | 5.680 | 13,600 | +0.08(+1.43%) |
Aug 06, 2020 | 5.720 | 5.820 | 5.560 | 5.600 | 23,506 | -0.22(-3.78%) |
Aug 05, 2020 | 5.750 | 5.930 | 5.730 | 5.820 | 17,393 | +0.10(+1.75%) |
Aug 04, 2020 | 5.850 | 5.890 | 5.720 | 5.720 | 8,424 | -0.09(-1.55%) |
Aug 03, 2020 | 5.780 | 5.990 | 5.700 | 5.810 | 44,162 | +0.04(+0.69%) |
Jul 31, 2020 | 5.900 | 5.941 | 5.760 | 5.770 | 14,300 | -0.12(-2.04%) |
Jul 30, 2020 | 5.860 | 6.014 | 5.760 | 5.890 | 27,903 | +0.01(+0.17%) |
Jul 29, 2020 | 5.850 | 6.130 | 5.850 | 5.880 | 49,852 | +0.03(+0.51%) |
Jul 28, 2020 | 5.760 | 5.890 | 5.670 | 5.850 | 20,821 | +0.04(+0.69%) |
Jul 27, 2020 | 5.750 | 5.870 | 5.740 | 5.810 | 39,299 | +0.08(+1.40%) |
Jul 24, 2020 | 5.500 | 5.750 | 5.446 | 5.730 | 37,900 | +0.23(+4.18%) |
Jul 23, 2020 | 5.452 | 5.765 | 5.410 | 5.500 | 39,314 | -0.21(-3.59%) |
Jul 22, 2020 | 5.730 | 5.930 | 5.680 | 5.705 | 46,502 | -0.12(-1.98%) |
Jul 21, 2020 | 6.010 | 6.140 | 5.540 | 5.820 | 131,653 | -0.27(-4.43%) |
Jul 20, 2020 | 5.510 | 6.890 | 5.400 | 6.090 | 1,110,666 | +0.56(+10.13%) |
Jul 17, 2020 | 5.360 | 5.530 | 5.330 | 5.530 | 33,000 | +0.23(+4.34%) |
Jul 16, 2020 | 5.040 | 5.390 | 5.040 | 5.300 | 30,311 | +0.23(+4.54%) |
Jul 15, 2020 | 5.050 | 5.285 | 5.050 | 5.070 | 16,616 | -0.14(-2.69%) |
Jul 14, 2020 | 5.000 | 5.260 | 4.910 | 5.210 | 77,436 | +0.22(+4.41%) |
Jul 13, 2020 | 5.130 | 5.150 | 4.950 | 4.990 | 13,011 | -0.11(-2.16%) |
Jul 10, 2020 | 4.850 | 5.100 | 4.809 | 5.100 | 21,500 | +0.19(+3.87%) |
Jul 09, 2020 | 4.810 | 4.920 | 4.780 | 4.910 | 14,902 | +0.10(+2.08%) |
Jul 08, 2020 | 4.940 | 4.970 | 4.800 | 4.810 | 25,193 | -0.17(-3.41%) |
Jul 07, 2020 | 4.980 | 5.080 | 4.872 | 4.980 | 25,777 | -0.09(-1.78%) |
Jul 06, 2020 | 5.100 | 5.100 | 4.880 | 5.070 | 29,565 | -0.04(-0.78%) |
Jul 02, 2020 | 5.220 | 5.220 | 5.060 | 5.110 | 9,700 | -0.11(-2.11%) |