Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.180 | 6.215 | 6.075 | 6.090 | 489,719 | -0.05(-0.81%) |
Sep 29, 2020 | 6.070 | 6.180 | 6.050 | 6.140 | 538,061 | +0.07(+1.15%) |
Sep 28, 2020 | 6.100 | 6.230 | 6.020 | 6.070 | 543,596 | +0.12(+2.02%) |
Sep 25, 2020 | 5.870 | 5.970 | 5.848 | 5.950 | 499,200 | +0.05(+0.85%) |
Sep 24, 2020 | 5.850 | 6.050 | 5.750 | 5.900 | 614,699 | +0.01(+0.17%) |
Sep 23, 2020 | 6.210 | 6.220 | 5.855 | 5.890 | 1,061,456 | -0.35(-5.61%) |
Sep 22, 2020 | 6.350 | 6.370 | 6.105 | 6.240 | 652,202 | -0.05(-0.79%) |
Sep 21, 2020 | 6.070 | 6.310 | 6.030 | 6.290 | 1,093,903 | +0.15(+2.44%) |
Sep 18, 2020 | 6.260 | 6.280 | 6.130 | 6.140 | 1,385,900 | -0.04(-0.65%) |
Sep 17, 2020 | 6.150 | 6.340 | 6.135 | 6.180 | 954,606 | -0.10(-1.59%) |
Sep 16, 2020 | 6.270 | 6.470 | 6.270 | 6.280 | 910,524 | +0.03(+0.48%) |
Sep 15, 2020 | 6.400 | 6.590 | 6.230 | 6.250 | 994,389 | -0.04(-0.64%) |
Sep 14, 2020 | 6.250 | 6.355 | 6.184 | 6.290 | 972,582 | +0.06(+0.96%) |
Sep 11, 2020 | 6.220 | 6.290 | 6.120 | 6.230 | 777,000 | +0.08(+1.30%) |
Sep 10, 2020 | 6.230 | 6.390 | 6.120 | 6.150 | 934,792 | -0.12(-1.91%) |
Sep 09, 2020 | 6.390 | 6.500 | 6.235 | 6.270 | 1,009,888 | -0.01(-0.16%) |
Sep 08, 2020 | 6.390 | 6.490 | 6.240 | 6.280 | 1,600,892 | -0.28(-4.27%) |
Sep 04, 2020 | 6.680 | 6.780 | 6.290 | 6.560 | 1,605,300 | -0.05(-0.76%) |
Sep 03, 2020 | 6.530 | 6.840 | 6.500 | 6.610 | 2,245,496 | -0.62(-8.58%) |
Sep 02, 2020 | 7.000 | 7.250 | 6.855 | 7.230 | 1,619,805 | +0.27(+3.88%) |
Sep 01, 2020 | 7.320 | 7.340 | 6.820 | 6.960 | 2,621,087 | +0.30(+4.50%) |
Aug 31, 2020 | 6.600 | 6.710 | 6.360 | 6.660 | 1,589,067 | -0.26(-3.76%) |
Aug 28, 2020 | 6.750 | 6.930 | 6.640 | 6.920 | 938,600 | +0.20(+2.98%) |
Aug 27, 2020 | 6.860 | 6.960 | 6.700 | 6.720 | 936,241 | -0.12(-1.75%) |
Aug 26, 2020 | 7.000 | 7.160 | 6.800 | 6.840 | 1,054,934 | -0.16(-2.29%) |
Aug 25, 2020 | 6.750 | 7.020 | 6.690 | 7.000 | 2,516,315 | -0.14(-1.96%) |
Aug 24, 2020 | 7.320 | 7.420 | 7.070 | 7.140 | 1,213,289 | -0.14(-1.92%) |
Aug 21, 2020 | 7.440 | 7.460 | 7.160 | 7.280 | 1,484,700 | -0.25(-3.32%) |
Aug 20, 2020 | 7.760 | 7.840 | 7.370 | 7.530 | 1,875,413 | -0.34(-4.32%) |
Aug 19, 2020 | 8.120 | 8.130 | 7.760 | 7.870 | 1,191,795 | +0.02(+0.25%) |
Aug 18, 2020 | 8.240 | 8.330 | 7.810 | 7.850 | 1,227,687 | -0.36(-4.38%) |
Aug 17, 2020 | 8.300 | 8.460 | 8.110 | 8.210 | 1,307,566 | -0.02(-0.24%) |
Aug 14, 2020 | 7.830 | 8.620 | 7.769 | 8.230 | 3,747,700 | +0.39(+4.97%) |
Aug 13, 2020 | 7.710 | 7.850 | 7.700 | 7.840 | 676,062 | +0.09(+1.16%) |
Aug 12, 2020 | 7.850 | 7.920 | 7.740 | 7.750 | 784,856 | -0.04(-0.51%) |
Aug 11, 2020 | 7.970 | 8.040 | 7.730 | 7.790 | 1,251,619 | -0.06(-0.76%) |
Aug 10, 2020 | 8.290 | 8.330 | 7.775 | 7.850 | 1,682,100 | -0.40(-4.85%) |
Aug 07, 2020 | 8.460 | 8.510 | 8.210 | 8.250 | 974,800 | -0.20(-2.37%) |
Aug 06, 2020 | 8.630 | 8.670 | 8.240 | 8.450 | 1,434,197 | -0.28(-3.21%) |
Aug 05, 2020 | 9.250 | 9.250 | 8.360 | 8.730 | 2,592,972 | -0.07(-0.80%) |
Aug 04, 2020 | 9.960 | 10.10 | 9.710 | 8.800 | 1,399,094 | -1.03(-10.48%) |
Aug 03, 2020 | 9.150 | 10.06 | 9.070 | 9.830 | 2,090,584 | +0.72(+7.90%) |
Jul 31, 2020 | 8.900 | 9.110 | 8.750 | 9.110 | 838,900 | +0.19(+2.13%) |
Jul 30, 2020 | 8.800 | 8.945 | 8.710 | 8.920 | 548,042 | +0.07(+0.79%) |
Jul 29, 2020 | 8.740 | 8.890 | 8.640 | 8.850 | 465,054 | +0.19(+2.19%) |
Jul 28, 2020 | 8.890 | 8.900 | 8.626 | 8.660 | 546,275 | -0.30(-3.35%) |
Jul 27, 2020 | 8.760 | 9.120 | 8.760 | 8.960 | 602,889 | +0.29(+3.34%) |
Jul 24, 2020 | 8.630 | 8.750 | 8.340 | 8.670 | 908,200 | +0.03(+0.35%) |
Jul 23, 2020 | 8.640 | 8.835 | 8.530 | 8.640 | 666,223 | -0.01(-0.12%) |
Jul 22, 2020 | 8.640 | 8.770 | 8.550 | 8.650 | 598,418 | -0.07(-0.80%) |
Jul 21, 2020 | 8.820 | 8.854 | 8.660 | 8.720 | 692,195 | -0.01(-0.11%) |
Jul 20, 2020 | 8.490 | 8.800 | 8.410 | 8.730 | 509,318 | +0.26(+3.07%) |
Jul 17, 2020 | 8.310 | 8.565 | 8.290 | 8.470 | 849,800 | +0.22(+2.67%) |
Jul 16, 2020 | 8.650 | 8.650 | 7.940 | 8.250 | 1,629,383 | -0.48(-5.50%) |
Jul 15, 2020 | 8.640 | 8.740 | 8.440 | 8.730 | 723,380 | +0.19(+2.22%) |
Jul 14, 2020 | 8.440 | 8.626 | 8.220 | 8.540 | 960,882 | +0.03(+0.35%) |
Jul 13, 2020 | 9.020 | 9.210 | 8.455 | 8.510 | 982,989 | -0.51(-5.65%) |
Jul 10, 2020 | 8.810 | 9.020 | 8.630 | 9.020 | 899,100 | +0.21(+2.38%) |
Jul 09, 2020 | 8.600 | 8.870 | 8.540 | 8.810 | 755,282 | +0.21(+2.44%) |
Jul 08, 2020 | 8.600 | 8.813 | 8.420 | 8.600 | 869,412 | +0.00(+0.00%) |
Jul 07, 2020 | 8.830 | 8.940 | 8.560 | 8.600 | 845,915 | -0.38(-4.23%) |
Jul 06, 2020 | 8.920 | 9.045 | 8.810 | 8.980 | 1,217,944 | +0.22(+2.51%) |
Jul 02, 2020 | 8.710 | 8.930 | 8.672 | 8.760 | 587,200 | +0.16(+1.86%) |