Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.780 | 5.990 | 5.730 | 5.790 | 326,352 | +0.08(+1.40%) |
Sep 29, 2020 | 5.680 | 5.800 | 5.640 | 5.710 | 522,877 | -0.01(-0.17%) |
Sep 28, 2020 | 5.840 | 5.900 | 5.570 | 5.720 | 627,215 | -0.03(-0.52%) |
Sep 25, 2020 | 5.410 | 5.840 | 5.340 | 5.750 | 611,100 | +0.34(+6.28%) |
Sep 24, 2020 | 5.730 | 5.860 | 5.410 | 5.410 | 681,427 | -0.36(-6.24%) |
Sep 23, 2020 | 5.930 | 6.090 | 5.700 | 5.770 | 694,033 | -0.16(-2.70%) |
Sep 22, 2020 | 6.080 | 6.090 | 5.900 | 5.930 | 401,747 | -0.10(-1.66%) |
Sep 21, 2020 | 6.270 | 6.270 | 5.910 | 6.030 | 693,084 | -0.36(-5.63%) |
Sep 18, 2020 | 6.340 | 6.430 | 6.210 | 6.390 | 761,700 | +0.05(+0.79%) |
Sep 17, 2020 | 6.190 | 6.540 | 6.140 | 6.340 | 504,844 | +0.03(+0.48%) |
Sep 16, 2020 | 6.150 | 6.450 | 6.070 | 6.310 | 491,785 | +0.14(+2.27%) |
Sep 15, 2020 | 6.100 | 6.290 | 6.060 | 6.170 | 387,317 | +0.07(+1.15%) |
Sep 14, 2020 | 6.060 | 6.150 | 5.930 | 6.100 | 459,248 | +0.12(+2.01%) |
Sep 11, 2020 | 6.350 | 6.350 | 5.920 | 5.980 | 590,700 | -0.32(-5.08%) |
Sep 10, 2020 | 6.240 | 6.420 | 6.230 | 6.300 | 434,073 | +0.11(+1.78%) |
Sep 09, 2020 | 6.180 | 6.250 | 6.020 | 6.190 | 335,659 | +0.05(+0.81%) |
Sep 08, 2020 | 5.900 | 6.330 | 5.840 | 6.140 | 652,180 | +0.14(+2.33%) |
Sep 04, 2020 | 6.060 | 6.150 | 5.800 | 6.000 | 488,600 | +0.02(+0.33%) |
Sep 03, 2020 | 6.350 | 6.505 | 5.810 | 5.980 | 724,919 | -0.39(-6.12%) |
Sep 02, 2020 | 6.060 | 6.720 | 6.000 | 6.370 | 1,641,503 | +0.34(+5.64%) |
Sep 01, 2020 | 5.800 | 6.060 | 5.670 | 6.030 | 746,800 | +0.19(+3.25%) |
Aug 31, 2020 | 5.920 | 5.950 | 5.670 | 5.840 | 692,387 | -0.13(-2.18%) |
Aug 28, 2020 | 5.860 | 5.999 | 5.700 | 5.970 | 639,000 | +0.13(+2.23%) |
Aug 27, 2020 | 5.790 | 6.060 | 5.790 | 5.840 | 636,468 | +0.05(+0.86%) |
Aug 26, 2020 | 5.750 | 5.950 | 5.735 | 5.790 | 561,282 | +0.01(+0.17%) |
Aug 25, 2020 | 5.770 | 5.820 | 5.630 | 5.780 | 368,267 | -0.01(-0.17%) |
Aug 24, 2020 | 5.660 | 5.830 | 5.610 | 5.790 | 641,412 | +0.17(+3.02%) |
Aug 21, 2020 | 5.650 | 5.724 | 5.500 | 5.620 | 822,500 | -0.05(-0.88%) |
Aug 20, 2020 | 5.640 | 5.750 | 5.530 | 5.670 | 557,952 | +0.01(+0.18%) |
Aug 19, 2020 | 5.790 | 5.880 | 5.640 | 5.660 | 1,082,770 | -0.14(-2.41%) |
Aug 18, 2020 | 6.000 | 6.010 | 5.770 | 5.800 | 1,243,543 | -0.24(-3.97%) |
Aug 17, 2020 | 6.240 | 6.390 | 5.910 | 6.040 | 777,424 | -0.20(-3.21%) |
Aug 14, 2020 | 6.220 | 6.470 | 6.100 | 6.240 | 658,500 | -0.03(-0.48%) |
Aug 13, 2020 | 6.070 | 6.300 | 6.010 | 6.270 | 728,909 | +0.13(+2.12%) |
Aug 12, 2020 | 6.060 | 6.220 | 6.000 | 6.140 | 696,832 | +0.12(+1.99%) |
Aug 11, 2020 | 5.840 | 6.350 | 5.700 | 6.020 | 1,419,602 | +0.27(+4.70%) |
Aug 10, 2020 | 5.630 | 5.840 | 5.400 | 5.750 | 1,008,930 | +0.18(+3.23%) |
Aug 07, 2020 | 6.200 | 6.230 | 5.380 | 5.570 | 1,934,500 | -0.79(-12.42%) |
Aug 06, 2020 | 5.910 | 6.480 | 5.750 | 6.360 | 1,851,446 | +0.51(+8.72%) |
Aug 05, 2020 | 5.760 | 5.890 | 5.660 | 5.850 | 702,516 | +0.17(+2.99%) |
Aug 04, 2020 | 5.590 | 5.750 | 5.520 | 5.680 | 481,684 | +0.05(+0.89%) |
Aug 03, 2020 | 5.550 | 5.680 | 5.450 | 5.630 | 613,438 | +0.09(+1.62%) |
Jul 31, 2020 | 5.690 | 5.690 | 5.370 | 5.540 | 656,900 | -0.08(-1.42%) |
Jul 30, 2020 | 5.500 | 5.730 | 5.360 | 5.620 | 912,226 | +0.11(+2.00%) |
Jul 29, 2020 | 5.900 | 5.950 | 5.460 | 5.510 | 1,590,177 | -0.33(-5.65%) |
Jul 28, 2020 | 5.520 | 5.930 | 5.510 | 5.840 | 636,944 | +0.27(+4.85%) |
Jul 27, 2020 | 5.740 | 5.760 | 5.450 | 5.570 | 831,219 | -0.14(-2.45%) |
Jul 24, 2020 | 5.940 | 6.020 | 5.670 | 5.710 | 936,900 | -0.29(-4.83%) |
Jul 23, 2020 | 6.060 | 6.190 | 5.910 | 6.000 | 1,076,579 | -0.05(-0.83%) |
Jul 22, 2020 | 6.290 | 6.360 | 6.040 | 6.050 | 824,315 | -0.19(-3.04%) |
Jul 21, 2020 | 5.990 | 6.500 | 5.980 | 6.240 | 1,500,798 | +0.45(+7.77%) |
Jul 20, 2020 | 6.010 | 6.040 | 5.700 | 5.790 | 723,679 | -0.11(-1.86%) |
Jul 17, 2020 | 6.030 | 6.170 | 5.870 | 5.900 | 841,100 | -0.15(-2.48%) |
Jul 16, 2020 | 6.000 | 6.450 | 5.920 | 6.050 | 891,523 | -0.02(-0.33%) |
Jul 15, 2020 | 6.370 | 7.100 | 5.880 | 6.070 | 2,966,106 | -0.29(-4.56%) |
Jul 14, 2020 | 5.150 | 6.460 | 5.060 | 6.360 | 4,002,483 | +1.17(+22.54%) |
Jul 13, 2020 | 5.350 | 5.410 | 5.130 | 5.190 | 624,666 | -0.09(-1.70%) |
Jul 10, 2020 | 4.990 | 5.415 | 4.880 | 5.280 | 1,316,100 | +0.35(+7.10%) |
Jul 09, 2020 | 5.100 | 5.110 | 4.720 | 4.930 | 1,284,322 | -0.21(-4.09%) |
Jul 08, 2020 | 5.330 | 5.480 | 5.020 | 5.140 | 1,241,720 | -0.19(-3.56%) |
Jul 07, 2020 | 5.470 | 5.530 | 5.270 | 5.330 | 778,779 | -0.23(-4.14%) |
Jul 06, 2020 | 6.040 | 6.110 | 5.540 | 5.560 | 867,381 | -0.33(-5.60%) |
Jul 02, 2020 | 6.090 | 6.200 | 5.854 | 5.890 | 461,600 | -0.01(-0.17%) |