Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.782 | 6.085 | 5.775 | 5.845 | 1,272,021 | -0.01(-0.24%) |
Sep 29, 2020 | 5.683 | 5.916 | 5.584 | 5.859 | 1,865,906 | -0.11(-1.77%) |
Sep 28, 2020 | 6.677 | 6.920 | 5.401 | 5.965 | 1,479,490 | -0.61(-9.23%) |
Sep 25, 2020 | 6.437 | 6.642 | 6.437 | 6.571 | 56,304 | +0.08(+1.30%) |
Sep 24, 2020 | 6.303 | 6.635 | 6.212 | 6.487 | 120,362 | +0.18(+2.79%) |
Sep 23, 2020 | 6.691 | 6.748 | 6.275 | 6.311 | 218,989 | -0.38(-5.69%) |
Sep 22, 2020 | 6.635 | 6.727 | 6.508 | 6.691 | 68,319 | +0.08(+1.28%) |
Sep 21, 2020 | 6.804 | 6.804 | 6.536 | 6.607 | 132,247 | -0.25(-3.70%) |
Sep 18, 2020 | 6.896 | 6.987 | 6.776 | 6.861 | 177,566 | +0.04(+0.52%) |
Sep 17, 2020 | 6.748 | 6.851 | 6.720 | 6.825 | 62,745 | +0.03(+0.41%) |
Sep 16, 2020 | 6.628 | 6.896 | 6.600 | 6.797 | 89,817 | +0.19(+2.88%) |
Sep 15, 2020 | 6.670 | 6.712 | 6.586 | 6.607 | 77,852 | +0.00(+0.00%) |
Sep 14, 2020 | 6.494 | 6.691 | 6.424 | 6.607 | 78,093 | +0.13(+1.96%) |
Sep 11, 2020 | 6.494 | 6.494 | 6.318 | 6.480 | 78,146 | +0.01(+0.11%) |
Sep 10, 2020 | 6.621 | 6.635 | 6.459 | 6.473 | 71,673 | -0.11(-1.71%) |
Sep 09, 2020 | 6.628 | 6.628 | 6.504 | 6.586 | 115,328 | +0.04(+0.54%) |
Sep 08, 2020 | 6.346 | 6.600 | 6.289 | 6.550 | 112,002 | +0.16(+2.43%) |
Sep 04, 2020 | 6.353 | 6.423 | 6.212 | 6.395 | 154,164 | +0.15(+2.37%) |
Sep 03, 2020 | 6.466 | 6.515 | 6.226 | 6.247 | 125,262 | -0.24(-3.70%) |
Sep 02, 2020 | 6.508 | 6.550 | 6.420 | 6.487 | 73,555 | -0.01(-0.22%) |
Sep 01, 2020 | 6.367 | 6.564 | 6.339 | 6.501 | 82,056 | +0.07(+1.10%) |
Aug 31, 2020 | 6.635 | 6.645 | 6.296 | 6.430 | 158,709 | -0.17(-2.56%) |
Aug 28, 2020 | 6.642 | 6.642 | 6.561 | 6.600 | 73,040 | +0.04(+0.54%) |
Aug 27, 2020 | 6.522 | 6.712 | 6.522 | 6.564 | 97,698 | -0.02(-0.32%) |
Aug 26, 2020 | 6.987 | 6.987 | 6.564 | 6.586 | 149,047 | -0.39(-5.56%) |
Aug 25, 2020 | 7.100 | 7.100 | 6.910 | 6.973 | 82,162 | -0.02(-0.30%) |
Aug 24, 2020 | 6.931 | 7.157 | 6.818 | 6.994 | 122,187 | +0.11(+1.64%) |
Aug 21, 2020 | 6.649 | 6.931 | 6.550 | 6.882 | 296,842 | +0.27(+4.05%) |
Aug 20, 2020 | 6.684 | 6.691 | 6.550 | 6.614 | 109,655 | -0.01(-0.21%) |
Aug 19, 2020 | 6.600 | 6.739 | 6.543 | 6.628 | 105,166 | +0.02(+0.32%) |
Aug 18, 2020 | 6.712 | 6.783 | 6.578 | 6.607 | 123,750 | -0.14(-2.09%) |
Aug 17, 2020 | 6.804 | 6.811 | 6.663 | 6.748 | 82,430 | -0.05(-0.73%) |
Aug 14, 2020 | 6.677 | 6.910 | 6.614 | 6.797 | 78,571 | +0.06(+0.94%) |
Aug 13, 2020 | 6.797 | 6.896 | 6.684 | 6.734 | 166,198 | -0.06(-0.93%) |
Aug 12, 2020 | 6.998 | 7.033 | 6.686 | 6.797 | 131,137 | -0.08(-1.21%) |
Aug 11, 2020 | 6.859 | 7.074 | 6.783 | 6.880 | 160,310 | +0.08(+1.22%) |
Aug 10, 2020 | 6.638 | 6.873 | 6.638 | 6.797 | 127,873 | +0.23(+3.48%) |
Aug 07, 2020 | 6.458 | 6.572 | 6.333 | 6.568 | 88,905 | +0.06(+0.85%) |
Aug 06, 2020 | 6.506 | 6.610 | 6.471 | 6.513 | 118,914 | -0.08(-1.26%) |
Aug 05, 2020 | 6.402 | 6.617 | 6.236 | 6.596 | 254,430 | +0.47(+7.69%) |
Aug 04, 2020 | 6.056 | 6.132 | 5.966 | 6.125 | 109,765 | +0.08(+1.38%) |
Aug 03, 2020 | 5.959 | 6.083 | 5.862 | 6.042 | 160,536 | +0.07(+1.16%) |
Jul 31, 2020 | 5.931 | 5.979 | 5.803 | 5.973 | 144,904 | +0.04(+0.70%) |
Jul 30, 2020 | 5.903 | 6.007 | 5.813 | 5.931 | 74,439 | -0.06(-0.93%) |
Jul 29, 2020 | 5.910 | 6.000 | 5.862 | 5.986 | 83,236 | +0.10(+1.77%) |
Jul 28, 2020 | 5.903 | 6.028 | 5.862 | 5.882 | 179,050 | -0.06(-1.05%) |
Jul 27, 2020 | 6.007 | 6.063 | 5.896 | 5.945 | 99,496 | -0.07(-1.15%) |
Jul 24, 2020 | 6.146 | 6.201 | 5.952 | 6.014 | 176,800 | -0.15(-2.36%) |
Jul 23, 2020 | 6.291 | 6.402 | 6.139 | 6.160 | 100,828 | -0.15(-2.31%) |
Jul 22, 2020 | 6.264 | 6.402 | 6.194 | 6.305 | 143,527 | +0.06(+1.00%) |
Jul 21, 2020 | 6.021 | 6.243 | 6.014 | 6.243 | 172,967 | +0.24(+3.92%) |
Jul 20, 2020 | 6.167 | 6.167 | 5.959 | 6.007 | 124,824 | -0.01(-0.12%) |
Jul 17, 2020 | 6.042 | 6.097 | 5.979 | 6.014 | 139,420 | -0.03(-0.57%) |
Jul 16, 2020 | 6.000 | 6.173 | 5.959 | 6.049 | 117,558 | +0.02(+0.34%) |
Jul 15, 2020 | 5.765 | 6.125 | 5.744 | 6.028 | 245,390 | +0.37(+6.49%) |
Jul 14, 2020 | 5.543 | 5.779 | 5.515 | 5.661 | 151,324 | +0.12(+2.13%) |
Jul 13, 2020 | 5.564 | 5.640 | 5.515 | 5.543 | 254,453 | -0.10(-1.72%) |
Jul 10, 2020 | 5.550 | 5.688 | 5.501 | 5.640 | 223,418 | +0.06(+0.99%) |
Jul 09, 2020 | 5.993 | 5.993 | 5.557 | 5.585 | 210,407 | -0.43(-7.14%) |
Jul 08, 2020 | 5.848 | 6.028 | 5.751 | 6.014 | 177,519 | +0.13(+2.24%) |
Jul 07, 2020 | 6.076 | 6.076 | 5.848 | 5.882 | 147,180 | -0.30(-4.93%) |
Jul 06, 2020 | 6.139 | 6.250 | 6.014 | 6.187 | 223,311 | +0.17(+2.76%) |
Jul 02, 2020 | 6.340 | 6.347 | 5.993 | 6.021 | 183,006 | -0.18(-2.91%) |