Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.010 | 6.240 | 5.720 | 5.800 | 7,017 | -0.11(-1.86%) |
Sep 29, 2020 | 5.850 | 6.240 | 5.690 | 5.910 | 6,423 | +0.06(+1.03%) |
Sep 28, 2020 | 6.020 | 6.200 | 5.775 | 5.850 | 6,981 | -0.06(-1.02%) |
Sep 25, 2020 | 6.090 | 6.270 | 5.800 | 5.910 | 6,300 | -0.24(-3.90%) |
Sep 24, 2020 | 6.210 | 6.445 | 6.080 | 6.150 | 15,738 | -0.58(-8.62%) |
Sep 23, 2020 | 7.270 | 7.270 | 6.380 | 6.730 | 8,228 | -0.16(-2.31%) |
Sep 22, 2020 | 6.742 | 7.350 | 6.742 | 6.889 | 12,270 | +0.22(+3.23%) |
Sep 21, 2020 | 7.080 | 7.080 | 6.380 | 6.674 | 13,446 | -0.70(-9.45%) |
Sep 18, 2020 | 7.760 | 7.850 | 7.370 | 7.370 | 5,500 | -0.35(-4.60%) |
Sep 17, 2020 | 7.630 | 7.725 | 7.400 | 7.725 | 8,185 | -0.17(-2.11%) |
Sep 16, 2020 | 7.990 | 7.990 | 7.600 | 7.892 | 7,708 | +0.31(+4.11%) |
Sep 15, 2020 | 7.210 | 7.780 | 7.210 | 7.580 | 7,621 | +0.30(+4.18%) |
Sep 14, 2020 | 6.520 | 7.300 | 5.760 | 7.276 | 44,476 | +0.63(+9.41%) |
Sep 11, 2020 | 6.462 | 6.845 | 6.462 | 6.650 | 14,000 | +0.04(+0.61%) |
Sep 10, 2020 | 6.750 | 6.814 | 6.610 | 6.610 | 16,520 | -0.14(-2.07%) |
Sep 09, 2020 | 6.550 | 6.975 | 6.350 | 6.750 | 14,590 | -0.37(-5.20%) |
Sep 08, 2020 | 7.020 | 7.148 | 6.576 | 7.120 | 6,615 | +0.08(+1.14%) |
Sep 04, 2020 | 7.050 | 7.143 | 6.760 | 7.040 | 9,500 | +0.19(+2.77%) |
Sep 03, 2020 | 7.000 | 7.130 | 6.550 | 6.850 | 38,029 | +0.02(+0.29%) |
Sep 02, 2020 | 6.750 | 6.950 | 6.570 | 6.830 | 23,892 | +0.23(+3.48%) |
Sep 01, 2020 | 6.630 | 7.200 | 6.220 | 6.600 | 39,620 | -0.23(-3.42%) |
Aug 31, 2020 | 6.620 | 7.370 | 6.000 | 6.834 | 49,856 | +0.43(+6.69%) |
Aug 28, 2020 | 5.900 | 6.550 | 5.850 | 6.405 | 89,600 | +0.42(+6.93%) |
Aug 27, 2020 | 5.890 | 6.045 | 5.600 | 5.990 | 8,339 | +0.16(+2.74%) |
Aug 26, 2020 | 6.000 | 6.290 | 5.800 | 5.830 | 17,843 | -0.17(-2.83%) |
Aug 25, 2020 | 6.240 | 6.372 | 6.000 | 6.000 | 15,865 | -0.01(-0.17%) |
Aug 24, 2020 | 6.200 | 6.598 | 5.800 | 6.010 | 21,973 | -0.10(-1.64%) |
Aug 21, 2020 | 6.310 | 6.340 | 6.020 | 6.110 | 11,800 | -0.50(-7.56%) |
Aug 20, 2020 | 6.092 | 6.703 | 6.040 | 6.610 | 13,662 | +0.42(+6.79%) |
Aug 19, 2020 | 6.360 | 6.419 | 6.000 | 6.190 | 14,565 | -0.33(-5.06%) |
Aug 18, 2020 | 6.500 | 6.760 | 6.455 | 6.520 | 18,145 | +0.06(+1.01%) |
Aug 17, 2020 | 7.500 | 7.500 | 6.300 | 6.455 | 17,020 | -0.68(-9.59%) |
Aug 14, 2020 | 6.290 | 8.290 | 6.290 | 7.140 | 35,800 | +0.69(+10.70%) |
Aug 13, 2020 | 7.480 | 7.480 | 6.290 | 6.450 | 19,527 | -0.54(-7.79%) |
Aug 12, 2020 | 8.130 | 8.130 | 6.790 | 6.995 | 37,309 | -0.97(-12.23%) |
Aug 11, 2020 | 8.440 | 9.150 | 7.560 | 7.970 | 48,657 | -0.30(-3.64%) |
Aug 10, 2020 | 6.640 | 8.550 | 6.640 | 8.271 | 77,600 | +1.46(+21.46%) |
Aug 07, 2020 | 6.210 | 6.850 | 6.210 | 6.810 | 20,000 | +0.43(+6.74%) |
Aug 06, 2020 | 5.970 | 6.400 | 5.620 | 6.380 | 70,433 | +0.42(+7.14%) |
Aug 05, 2020 | 6.000 | 6.120 | 5.270 | 5.955 | 49,378 | -0.25(-3.95%) |
Aug 04, 2020 | 6.330 | 6.330 | 6.010 | 6.200 | 43,306 | +0.03(+0.49%) |
Aug 03, 2020 | 5.530 | 6.520 | 5.500 | 6.170 | 137,058 | +1.21(+24.40%) |
Jul 31, 2020 | 6.550 | 6.640 | 4.860 | 4.960 | 126,400 | -1.52(-23.46%) |
Jul 30, 2020 | 6.960 | 6.990 | 6.480 | 6.480 | 20,287 | -0.52(-7.43%) |
Jul 29, 2020 | 7.180 | 7.360 | 7.000 | 7.000 | 7,539 | -0.07(-0.99%) |
Jul 28, 2020 | 7.530 | 7.530 | 7.070 | 7.070 | 6,896 | -0.48(-6.36%) |
Jul 27, 2020 | 7.600 | 7.600 | 7.490 | 7.550 | 3,629 | -0.04(-0.50%) |
Jul 24, 2020 | 7.520 | 7.700 | 7.520 | 7.588 | 13,900 | +0.09(+1.17%) |
Jul 23, 2020 | 8.310 | 8.310 | 7.500 | 7.500 | 7,458 | -0.82(-9.86%) |
Jul 22, 2020 | 8.300 | 8.500 | 8.200 | 8.320 | 2,995 | -0.23(-2.69%) |
Jul 21, 2020 | 8.540 | 8.625 | 8.510 | 8.550 | 4,366 | -0.17(-1.95%) |
Jul 20, 2020 | 8.690 | 8.720 | 8.520 | 8.720 | 4,843 | +0.04(+0.40%) |
Jul 17, 2020 | 8.280 | 9.181 | 8.280 | 8.685 | 8,800 | -0.42(-4.67%) |
Jul 16, 2020 | 9.650 | 10.03 | 9.010 | 9.110 | 5,447 | -0.65(-6.66%) |
Jul 15, 2020 | 9.960 | 10.00 | 9.760 | 9.760 | 3,730 | -0.19(-1.91%) |
Jul 14, 2020 | 9.420 | 9.950 | 9.420 | 9.950 | 1,335 | -0.05(-0.50%) |
Jul 13, 2020 | 9.940 | 10.27 | 9.640 | 10.00 | 4,183 | -0.18(-1.77%) |
Jul 10, 2020 | 10.30 | 10.30 | 9.420 | 10.18 | 3,200 | +0.23(+2.31%) |
Jul 09, 2020 | 9.890 | 9.980 | 9.645 | 9.950 | 922 | +0.15(+1.53%) |
Jul 08, 2020 | 9.770 | 9.800 | 9.490 | 9.800 | 4,363 | +0.29(+3.05%) |
Jul 07, 2020 | 9.890 | 9.890 | 9.420 | 9.510 | 9,688 | -0.44(-4.42%) |
Jul 06, 2020 | 9.787 | 10.24 | 9.787 | 9.950 | 13,078 | -0.20(-1.97%) |
Jul 02, 2020 | 10.10 | 10.15 | 9.900 | 10.15 | 4,700 | +0.25(+2.53%) |