Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.820 | 5.980 | 5.800 | 5.910 | 1,269,562 | +0.11(+1.90%) |
Sep 29, 2020 | 5.750 | 5.950 | 5.730 | 5.800 | 1,243,660 | +0.05(+0.87%) |
Sep 28, 2020 | 5.680 | 5.770 | 5.640 | 5.750 | 931,667 | +0.09(+1.59%) |
Sep 25, 2020 | 5.610 | 5.720 | 5.580 | 5.660 | 1,136,280 | +0.04(+0.71%) |
Sep 24, 2020 | 5.830 | 5.840 | 5.590 | 5.620 | 2,239,270 | -0.31(-5.23%) |
Sep 23, 2020 | 5.950 | 5.990 | 5.780 | 5.930 | 2,220,731 | -0.09(-1.50%) |
Sep 22, 2020 | 5.900 | 6.060 | 5.850 | 6.020 | 1,727,971 | +0.09(+1.52%) |
Sep 21, 2020 | 6.010 | 6.060 | 5.870 | 5.930 | 1,741,004 | -0.21(-3.42%) |
Sep 18, 2020 | 6.120 | 6.190 | 6.020 | 6.140 | 915,208 | +0.02(+0.33%) |
Sep 17, 2020 | 6.100 | 6.130 | 6.000 | 6.120 | 793,012 | -0.01(-0.16%) |
Sep 16, 2020 | 6.110 | 6.240 | 6.110 | 6.130 | 937,739 | +0.00(+0.00%) |
Sep 15, 2020 | 6.110 | 6.240 | 6.110 | 6.130 | 1,145,555 | +0.02(+0.33%) |
Sep 14, 2020 | 5.930 | 6.140 | 5.910 | 6.110 | 1,100,804 | +0.16(+2.69%) |
Sep 11, 2020 | 6.160 | 6.160 | 5.910 | 5.950 | 1,469,734 | -0.16(-2.62%) |
Sep 10, 2020 | 5.980 | 6.230 | 5.950 | 6.110 | 1,870,015 | +0.18(+3.04%) |
Sep 09, 2020 | 5.940 | 6.040 | 5.900 | 5.930 | 1,243,433 | +0.06(+1.02%) |
Sep 08, 2020 | 5.860 | 6.010 | 5.820 | 5.870 | 1,022,487 | -0.11(-1.84%) |
Sep 04, 2020 | 5.980 | 5.980 | 5.980 | 0 | -0.17(-2.76%) | |
Sep 03, 2020 | 6.120 | 6.320 | 6.030 | 6.150 | 1,256,266 | +0.00(+0.00%) |
Sep 02, 2020 | 6.170 | 6.250 | 6.120 | 6.150 | 707,269 | -0.07(-1.13%) |
Sep 01, 2020 | 6.280 | 6.350 | 6.190 | 6.220 | 988,904 | -0.14(-2.20%) |
Aug 31, 2020 | 6.140 | 6.380 | 6.050 | 6.360 | 2,263,441 | +0.22(+3.58%) |
Aug 28, 2020 | 5.980 | 6.350 | 5.960 | 6.140 | 3,464,724 | +0.14(+2.33%) |
Aug 27, 2020 | 6.000 | 6.040 | 5.930 | 6.000 | 1,198,150 | +0.00(+0.00%) |
Aug 26, 2020 | 6.010 | 6.080 | 5.990 | 6.000 | 872,048 | -0.05(-0.83%) |
Aug 25, 2020 | 6.020 | 6.110 | 5.960 | 6.050 | 1,177,399 | +0.03(+0.50%) |
Aug 24, 2020 | 5.880 | 6.030 | 5.800 | 6.020 | 1,206,732 | +0.11(+1.86%) |
Aug 21, 2020 | 5.990 | 6.030 | 5.870 | 5.910 | 1,124,657 | -0.09(-1.50%) |
Aug 20, 2020 | 6.080 | 6.100 | 5.990 | 6.000 | 1,013,184 | -0.11(-1.80%) |
Aug 19, 2020 | 6.150 | 6.240 | 6.090 | 6.110 | 1,053,256 | -0.02(-0.33%) |
Aug 18, 2020 | 6.050 | 6.150 | 5.960 | 6.130 | 1,786,935 | +0.09(+1.49%) |
Aug 17, 2020 | 6.050 | 6.080 | 5.950 | 6.040 | 1,548,800 | +0.06(+1.00%) |
Aug 14, 2020 | 6.100 | 6.200 | 5.950 | 5.980 | 2,973,800 | -0.16(-2.61%) |
Aug 13, 2020 | 6.000 | 6.190 | 5.970 | 6.140 | 1,513,085 | +0.15(+2.50%) |
Aug 12, 2020 | 5.990 | 6.020 | 5.840 | 5.990 | 1,829,416 | +0.05(+0.84%) |
Aug 11, 2020 | 6.200 | 6.200 | 5.890 | 5.940 | 2,109,008 | -0.22(-3.57%) |
Aug 10, 2020 | 6.190 | 6.240 | 6.020 | 6.160 | 2,552,420 | +0.17(+2.84%) |
Aug 07, 2020 | 6.190 | 6.200 | 5.870 | 5.990 | 3,116,086 | -0.19(-3.07%) |
Aug 06, 2020 | 6.320 | 6.350 | 6.160 | 6.180 | 1,930,323 | -0.21(-3.29%) |
Aug 05, 2020 | 6.540 | 6.540 | 6.330 | 6.390 | 2,068,392 | -0.10(-1.54%) |
Aug 04, 2020 | 6.570 | 6.620 | 6.420 | 6.490 | 3,685,353 | +0.10(+1.56%) |
Jul 31, 2020 | 6.390 | 6.390 | 6.390 | 0 | -0.19(-2.89%) | |
Jul 30, 2020 | 6.650 | 6.820 | 6.550 | 6.580 | 3,899,667 | +0.06(+0.92%) |
Jul 29, 2020 | 7.100 | 7.300 | 6.510 | 6.520 | 9,981,713 | -1.50(-18.70%) |
Jul 28, 2020 | 7.960 | 8.210 | 7.840 | 8.020 | 8,873,603 | +0.34(+4.43%) |
Jul 27, 2020 | 7.000 | 7.800 | 6.960 | 7.680 | 5,837,908 | +0.82(+11.95%) |
Jul 24, 2020 | 6.800 | 6.860 | 6.620 | 6.860 | 1,157,814 | +0.01(+0.15%) |
Jul 23, 2020 | 6.950 | 6.960 | 6.750 | 6.850 | 1,473,295 | -0.04(-0.58%) |
Jul 22, 2020 | 7.110 | 7.110 | 6.800 | 6.890 | 1,815,668 | -0.14(-1.99%) |
Jul 21, 2020 | 7.010 | 7.100 | 6.920 | 7.030 | 2,081,036 | +0.04(+0.57%) |
Jul 20, 2020 | 6.920 | 7.060 | 6.820 | 6.990 | 1,841,699 | +0.06(+0.87%) |
Jul 17, 2020 | 6.970 | 7.240 | 6.900 | 6.930 | 3,382,178 | +0.06(+0.87%) |
Jul 16, 2020 | 6.770 | 7.030 | 6.640 | 6.870 | 2,892,616 | +0.02(+0.29%) |
Jul 15, 2020 | 6.490 | 6.890 | 6.400 | 6.850 | 4,881,175 | +0.49(+7.70%) |
Jul 14, 2020 | 6.470 | 6.690 | 6.090 | 6.360 | 3,402,987 | +0.01(+0.16%) |
Jul 13, 2020 | 6.060 | 6.750 | 5.970 | 6.350 | 6,033,278 | +0.52(+8.92%) |
Jul 10, 2020 | 5.650 | 5.850 | 5.620 | 5.830 | 1,272,004 | +0.15(+2.64%) |
Jul 09, 2020 | 5.830 | 5.870 | 5.600 | 5.680 | 1,046,650 | -0.13(-2.24%) |
Jul 08, 2020 | 5.880 | 5.900 | 5.750 | 5.810 | 989,632 | -0.05(-0.85%) |
Jul 07, 2020 | 5.940 | 5.970 | 5.860 | 5.860 | 800,270 | -0.11(-1.84%) |
Jul 06, 2020 | 5.900 | 6.030 | 5.850 | 5.970 | 1,262,982 | +0.10(+1.70%) |
Jul 03, 2020 | 5.860 | 5.890 | 5.800 | 5.870 | 224,342 | +0.02(+0.34%) |