Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.896 | 5.992 | 5.844 | 5.896 | 3,444,269 | +0.04(+0.74%) |
Sep 29, 2020 | 5.879 | 5.922 | 5.740 | 5.853 | 3,263,237 | -0.10(-1.61%) |
Sep 28, 2020 | 5.775 | 5.992 | 5.775 | 5.949 | 2,567,392 | +0.30(+5.23%) |
Sep 25, 2020 | 5.583 | 5.683 | 5.557 | 5.653 | 2,387,572 | +0.00(+0.00%) |
Sep 24, 2020 | 5.618 | 5.783 | 5.540 | 5.653 | 2,561,551 | +0.04(+0.78%) |
Sep 23, 2020 | 5.775 | 5.896 | 5.609 | 5.609 | 3,668,136 | -0.14(-2.42%) |
Sep 22, 2020 | 5.818 | 5.931 | 5.705 | 5.749 | 3,538,599 | -0.05(-0.90%) |
Sep 21, 2020 | 5.992 | 6.088 | 5.766 | 5.801 | 4,725,376 | -0.37(-5.92%) |
Sep 18, 2020 | 6.314 | 6.318 | 6.151 | 6.166 | 6,366,439 | -0.15(-2.34%) |
Sep 17, 2020 | 6.175 | 6.322 | 6.149 | 6.314 | 2,383,183 | +0.02(+0.28%) |
Sep 16, 2020 | 6.227 | 6.409 | 6.166 | 6.296 | 2,888,965 | +0.10(+1.69%) |
Sep 15, 2020 | 6.322 | 6.364 | 6.152 | 6.192 | 3,426,919 | -0.13(-2.06%) |
Sep 14, 2020 | 6.166 | 6.418 | 6.131 | 6.322 | 2,891,448 | +0.20(+3.27%) |
Sep 11, 2020 | 6.096 | 6.170 | 6.009 | 6.122 | 2,704,244 | +0.04(+0.72%) |
Sep 10, 2020 | 6.236 | 6.266 | 6.066 | 6.079 | 2,937,677 | -0.14(-2.24%) |
Sep 09, 2020 | 6.349 | 6.383 | 6.131 | 6.218 | 3,963,428 | -0.07(-1.11%) |
Sep 08, 2020 | 6.566 | 6.592 | 6.227 | 6.288 | 4,708,864 | -0.39(-5.86%) |
Sep 04, 2020 | 6.688 | 6.731 | 6.514 | 6.679 | 2,979,866 | +0.17(+2.54%) |
Sep 03, 2020 | 6.531 | 6.810 | 6.483 | 6.514 | 2,990,573 | +0.05(+0.81%) |
Sep 02, 2020 | 6.385 | 6.487 | 6.350 | 6.462 | 3,248,925 | +0.06(+0.94%) |
Sep 01, 2020 | 6.359 | 6.487 | 6.350 | 6.402 | 3,006,967 | -0.02(-0.27%) |
Aug 31, 2020 | 6.487 | 6.547 | 6.419 | 6.419 | 2,072,846 | -0.12(-1.83%) |
Aug 28, 2020 | 6.633 | 6.633 | 6.487 | 6.539 | 1,498,047 | -0.02(-0.26%) |
Aug 27, 2020 | 6.427 | 6.616 | 6.427 | 6.556 | 1,756,715 | +0.12(+1.86%) |
Aug 26, 2020 | 6.547 | 6.547 | 6.410 | 6.436 | 1,762,893 | -0.10(-1.57%) |
Aug 25, 2020 | 6.607 | 6.706 | 6.470 | 6.539 | 1,731,080 | +0.00(+0.00%) |
Aug 24, 2020 | 6.359 | 6.539 | 6.248 | 6.539 | 2,376,582 | +0.25(+3.95%) |
Aug 21, 2020 | 6.248 | 6.325 | 6.213 | 6.290 | 2,562,841 | +0.01(+0.14%) |
Aug 20, 2020 | 6.419 | 6.479 | 6.256 | 6.282 | 2,607,294 | -0.25(-3.80%) |
Aug 19, 2020 | 6.504 | 6.650 | 6.453 | 6.530 | 2,106,294 | +0.07(+1.06%) |
Aug 18, 2020 | 6.744 | 6.744 | 6.462 | 6.462 | 2,104,207 | -0.27(-3.94%) |
Aug 17, 2020 | 6.778 | 6.821 | 6.676 | 6.727 | 2,261,942 | -0.10(-1.50%) |
Aug 14, 2020 | 6.684 | 6.937 | 6.658 | 6.830 | 2,040,317 | +0.06(+0.88%) |
Aug 13, 2020 | 6.830 | 6.915 | 6.753 | 6.770 | 1,486,637 | -0.15(-2.22%) |
Aug 12, 2020 | 7.172 | 7.172 | 6.783 | 6.924 | 2,075,814 | -0.09(-1.22%) |
Aug 11, 2020 | 7.061 | 7.189 | 6.958 | 7.009 | 2,617,596 | +0.15(+2.12%) |
Aug 10, 2020 | 6.761 | 6.984 | 6.741 | 6.864 | 1,931,186 | +0.13(+1.91%) |
Aug 07, 2020 | 6.333 | 6.736 | 6.280 | 6.736 | 2,621,262 | +0.35(+5.50%) |
Aug 06, 2020 | 6.350 | 6.453 | 6.350 | 6.385 | 1,323,560 | -0.04(-0.67%) |
Aug 05, 2020 | 6.385 | 6.462 | 6.312 | 6.427 | 2,363,620 | +0.14(+2.18%) |
Aug 04, 2020 | 6.265 | 6.316 | 6.213 | 6.290 | 1,559,405 | -0.03(-0.54%) |
Aug 03, 2020 | 6.359 | 6.419 | 6.252 | 6.325 | 1,630,006 | -0.02(-0.27%) |
Jul 31, 2020 | 6.410 | 6.445 | 6.222 | 6.342 | 2,283,351 | -0.08(-1.20%) |
Jul 30, 2020 | 6.376 | 6.436 | 6.179 | 6.419 | 2,452,738 | -0.20(-2.98%) |
Jul 29, 2020 | 6.325 | 6.616 | 6.231 | 6.616 | 2,659,763 | +0.27(+4.18%) |
Jul 28, 2020 | 6.367 | 6.487 | 6.333 | 6.350 | 1,590,473 | -0.09(-1.46%) |
Jul 27, 2020 | 6.530 | 6.560 | 6.402 | 6.445 | 2,320,404 | -0.12(-1.83%) |
Jul 24, 2020 | 6.658 | 6.736 | 6.530 | 6.564 | 1,599,701 | -0.04(-0.65%) |
Jul 23, 2020 | 6.393 | 6.693 | 6.393 | 6.607 | 2,646,609 | +0.16(+2.52%) |
Jul 22, 2020 | 6.427 | 6.556 | 6.350 | 6.445 | 2,594,416 | -0.09(-1.44%) |
Jul 21, 2020 | 6.290 | 6.556 | 6.222 | 6.539 | 3,578,794 | +0.33(+5.23%) |
Jul 20, 2020 | 6.342 | 6.423 | 6.184 | 6.213 | 2,794,184 | -0.19(-2.94%) |
Jul 17, 2020 | 6.821 | 6.907 | 6.359 | 6.402 | 5,630,445 | -0.06(-0.93%) |
Jul 16, 2020 | 6.350 | 6.564 | 6.316 | 6.462 | 2,706,561 | +0.00(+0.00%) |
Jul 15, 2020 | 6.248 | 6.504 | 6.209 | 6.462 | 2,825,072 | +0.43(+7.09%) |
Jul 14, 2020 | 6.042 | 6.179 | 5.914 | 6.034 | 2,917,805 | -0.08(-1.26%) |
Jul 13, 2020 | 6.102 | 6.256 | 5.888 | 6.111 | 2,747,458 | +0.10(+1.71%) |
Jul 10, 2020 | 5.700 | 6.017 | 5.700 | 6.008 | 2,791,152 | +0.33(+5.72%) |
Jul 09, 2020 | 5.854 | 5.893 | 5.640 | 5.683 | 5,129,411 | -0.22(-3.77%) |
Jul 08, 2020 | 5.871 | 5.965 | 5.726 | 5.905 | 4,071,923 | +0.00(+0.00%) |
Jul 07, 2020 | 6.025 | 6.051 | 5.897 | 5.905 | 2,538,424 | -0.22(-3.63%) |
Jul 06, 2020 | 6.248 | 6.402 | 6.055 | 6.128 | 3,582,505 | +0.09(+1.56%) |
Jul 02, 2020 | 6.316 | 6.415 | 5.999 | 6.034 | 5,612,684 | -0.03(-0.56%) |