Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.750 | 5.850 | 5.710 | 5.720 | 49,055 | -0.06(-1.04%) |
Sep 29, 2020 | 5.770 | 5.820 | 5.730 | 5.780 | 85,702 | -0.10(-1.70%) |
Sep 28, 2020 | 5.850 | 5.910 | 5.850 | 5.880 | 124,104 | +0.05(+0.86%) |
Sep 25, 2020 | 5.630 | 5.850 | 5.630 | 5.830 | 123,290 | +0.05(+0.87%) |
Sep 24, 2020 | 5.810 | 5.850 | 5.700 | 5.780 | 115,478 | -0.10(-1.70%) |
Sep 23, 2020 | 6.100 | 6.120 | 5.850 | 5.880 | 166,809 | -0.29(-4.70%) |
Sep 22, 2020 | 6.020 | 6.190 | 6.020 | 6.170 | 92,661 | +0.13(+2.15%) |
Sep 21, 2020 | 6.070 | 6.110 | 6.000 | 6.040 | 132,854 | -0.14(-2.27%) |
Sep 18, 2020 | 6.270 | 6.280 | 6.120 | 6.180 | 82,693 | -0.07(-1.12%) |
Sep 17, 2020 | 6.320 | 6.320 | 6.210 | 6.250 | 50,810 | -0.06(-0.95%) |
Sep 16, 2020 | 6.330 | 6.430 | 6.310 | 6.310 | 46,755 | -0.01(-0.16%) |
Sep 15, 2020 | 6.330 | 6.400 | 6.310 | 6.320 | 50,710 | +0.04(+0.64%) |
Sep 14, 2020 | 6.200 | 6.320 | 6.190 | 6.280 | 67,080 | +0.07(+1.13%) |
Sep 11, 2020 | 6.300 | 6.300 | 6.150 | 6.210 | 58,139 | -0.09(-1.43%) |
Sep 10, 2020 | 6.290 | 6.430 | 6.290 | 6.300 | 45,767 | +0.01(+0.16%) |
Sep 09, 2020 | 6.250 | 6.340 | 6.240 | 6.290 | 88,606 | +0.08(+1.29%) |
Sep 08, 2020 | 6.170 | 6.300 | 6.140 | 6.210 | 80,312 | -0.15(-2.36%) |
Sep 04, 2020 | 6.360 | 6.360 | 6.360 | 0 | -0.15(-2.30%) | |
Sep 03, 2020 | 6.560 | 6.680 | 6.460 | 6.510 | 109,895 | -0.08(-1.21%) |
Sep 02, 2020 | 6.620 | 6.630 | 6.560 | 6.590 | 101,551 | +0.00(+0.00%) |
Sep 01, 2020 | 6.620 | 6.680 | 6.580 | 6.590 | 58,279 | -0.10(-1.49%) |
Aug 31, 2020 | 6.700 | 6.710 | 6.590 | 6.690 | 84,038 | -0.02(-0.30%) |
Aug 28, 2020 | 6.580 | 6.740 | 6.560 | 6.710 | 136,028 | +0.13(+1.98%) |
Aug 27, 2020 | 6.560 | 6.650 | 6.560 | 6.580 | 100,431 | -0.03(-0.45%) |
Aug 26, 2020 | 6.670 | 6.700 | 6.580 | 6.610 | 67,226 | -0.08(-1.20%) |
Aug 25, 2020 | 6.660 | 6.700 | 6.590 | 6.690 | 79,533 | +0.05(+0.75%) |
Aug 24, 2020 | 6.620 | 6.650 | 6.550 | 6.640 | 124,859 | +0.04(+0.61%) |
Aug 21, 2020 | 6.680 | 6.690 | 6.600 | 6.600 | 64,621 | -0.09(-1.35%) |
Aug 20, 2020 | 6.670 | 6.710 | 6.640 | 6.690 | 58,988 | -0.03(-0.45%) |
Aug 19, 2020 | 6.730 | 6.780 | 6.710 | 6.720 | 141,193 | -0.04(-0.59%) |
Aug 18, 2020 | 6.780 | 6.840 | 6.710 | 6.760 | 80,143 | -0.04(-0.59%) |
Aug 17, 2020 | 6.890 | 6.890 | 6.780 | 6.800 | 68,167 | -0.06(-0.87%) |
Aug 14, 2020 | 6.850 | 6.890 | 6.800 | 6.860 | 64,369 | -0.01(-0.15%) |
Aug 13, 2020 | 6.760 | 6.900 | 6.750 | 6.870 | 118,535 | +0.07(+1.03%) |
Aug 12, 2020 | 6.820 | 6.820 | 6.720 | 6.800 | 79,840 | +0.04(+0.59%) |
Aug 11, 2020 | 7.000 | 7.010 | 6.740 | 6.760 | 226,061 | -0.27(-3.84%) |
Aug 10, 2020 | 7.020 | 7.050 | 6.900 | 7.030 | 150,952 | +0.24(+3.53%) |
Aug 07, 2020 | 7.020 | 7.030 | 6.760 | 6.790 | 270,493 | -0.24(-3.41%) |
Aug 06, 2020 | 7.260 | 7.300 | 7.030 | 7.030 | 237,000 | -0.29(-3.96%) |
Aug 05, 2020 | 7.460 | 7.460 | 7.270 | 7.320 | 106,517 | -0.11(-1.48%) |
Aug 04, 2020 | 7.240 | 7.440 | 7.220 | 7.430 | 151,920 | +0.34(+4.80%) |
Jul 31, 2020 | 7.090 | 7.090 | 7.090 | 0 | -0.14(-1.94%) | |
Jul 30, 2020 | 7.170 | 7.290 | 7.160 | 7.230 | 76,484 | +0.02(+0.28%) |
Jul 29, 2020 | 7.440 | 7.440 | 7.210 | 7.210 | 147,522 | -0.26(-3.48%) |
Jul 28, 2020 | 7.160 | 7.570 | 7.160 | 7.470 | 237,936 | +0.32(+4.48%) |
Jul 27, 2020 | 6.950 | 7.150 | 6.950 | 7.150 | 83,936 | +0.22(+3.17%) |
Jul 24, 2020 | 6.960 | 6.970 | 6.840 | 6.930 | 75,934 | -0.07(-1.00%) |
Jul 23, 2020 | 7.100 | 7.140 | 6.930 | 7.000 | 116,379 | -0.11(-1.55%) |
Jul 22, 2020 | 7.220 | 7.240 | 7.090 | 7.110 | 84,247 | -0.11(-1.52%) |
Jul 21, 2020 | 7.240 | 7.300 | 7.210 | 7.220 | 130,145 | -0.03(-0.41%) |
Jul 20, 2020 | 7.270 | 7.370 | 7.240 | 7.250 | 109,347 | -0.06(-0.82%) |
Jul 17, 2020 | 7.350 | 7.460 | 7.300 | 7.310 | 128,360 | +0.01(+0.14%) |
Jul 16, 2020 | 7.300 | 7.400 | 7.170 | 7.300 | 159,969 | -0.02(-0.27%) |
Jul 15, 2020 | 7.190 | 7.380 | 7.150 | 7.320 | 155,886 | +0.19(+2.66%) |
Jul 14, 2020 | 7.040 | 7.160 | 6.910 | 7.130 | 97,363 | +0.09(+1.28%) |
Jul 13, 2020 | 7.060 | 7.330 | 7.010 | 7.040 | 188,019 | +0.04(+0.57%) |
Jul 10, 2020 | 6.830 | 7.010 | 6.770 | 7.000 | 82,151 | +0.22(+3.24%) |
Jul 09, 2020 | 6.910 | 6.920 | 6.680 | 6.780 | 101,564 | -0.08(-1.17%) |
Jul 08, 2020 | 6.960 | 6.980 | 6.810 | 6.860 | 74,165 | -0.07(-1.01%) |
Jul 07, 2020 | 6.950 | 7.010 | 6.900 | 6.930 | 65,503 | -0.02(-0.29%) |
Jul 06, 2020 | 6.830 | 7.030 | 6.810 | 6.950 | 114,895 | +0.18(+2.66%) |
Jul 03, 2020 | 6.760 | 6.840 | 6.750 | 6.770 | 25,494 | -0.05(-0.73%) |