Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.110 | 6.400 | 6.000 | 6.200 | 31,922 | +0.09(+1.47%) |
Sep 29, 2020 | 6.450 | 6.670 | 5.900 | 6.110 | 38,473 | -0.19(-3.02%) |
Sep 28, 2020 | 6.540 | 7.210 | 6.300 | 6.300 | 26,952 | +0.00(+0.00%) |
Sep 25, 2020 | 6.590 | 7.420 | 6.220 | 6.300 | 100,300 | -0.46(-6.80%) |
Sep 24, 2020 | 6.190 | 6.970 | 6.000 | 6.760 | 257,023 | +0.86(+14.58%) |
Sep 23, 2020 | 5.760 | 6.750 | 5.650 | 5.900 | 128,488 | +0.25(+4.42%) |
Sep 22, 2020 | 5.800 | 5.830 | 5.630 | 5.650 | 10,112 | -0.16(-2.75%) |
Sep 21, 2020 | 6.250 | 6.360 | 5.637 | 5.810 | 14,895 | -0.48(-7.63%) |
Sep 18, 2020 | 6.030 | 6.490 | 6.000 | 6.290 | 49,600 | +0.13(+2.11%) |
Sep 17, 2020 | 5.990 | 6.625 | 5.700 | 6.160 | 14,129 | -0.15(-2.38%) |
Sep 16, 2020 | 5.410 | 6.690 | 5.410 | 6.310 | 51,264 | +0.92(+17.07%) |
Sep 15, 2020 | 5.600 | 5.900 | 5.390 | 5.390 | 28,470 | -0.22(-3.92%) |
Sep 14, 2020 | 5.200 | 5.950 | 5.110 | 5.610 | 43,283 | +0.41(+7.88%) |
Sep 11, 2020 | 5.590 | 5.590 | 5.080 | 5.200 | 21,900 | -0.31(-5.63%) |
Sep 10, 2020 | 5.520 | 5.760 | 5.470 | 5.510 | 30,112 | -0.01(-0.18%) |
Sep 09, 2020 | 5.120 | 5.550 | 4.950 | 5.520 | 28,406 | +0.47(+9.31%) |
Sep 08, 2020 | 5.270 | 5.270 | 4.810 | 5.050 | 74,934 | -0.22(-4.17%) |
Sep 04, 2020 | 5.490 | 5.500 | 5.250 | 5.270 | 29,100 | -0.33(-5.89%) |
Sep 03, 2020 | 6.000 | 6.050 | 5.380 | 5.600 | 55,092 | -0.31(-5.29%) |
Sep 02, 2020 | 5.990 | 6.150 | 5.700 | 5.912 | 79,140 | +0.03(+0.45%) |
Sep 01, 2020 | 5.880 | 5.930 | 5.712 | 5.886 | 18,229 | -0.04(-0.75%) |
Aug 31, 2020 | 6.010 | 6.050 | 5.690 | 5.930 | 54,622 | -0.14(-2.31%) |
Aug 28, 2020 | 6.120 | 6.290 | 6.010 | 6.070 | 24,000 | -0.08(-1.30%) |
Aug 27, 2020 | 6.330 | 6.530 | 6.000 | 6.150 | 24,114 | -0.18(-2.84%) |
Aug 26, 2020 | 6.430 | 6.620 | 6.210 | 6.330 | 30,301 | -0.08(-1.25%) |
Aug 25, 2020 | 6.400 | 6.490 | 6.100 | 6.410 | 20,146 | -0.08(-1.23%) |
Aug 24, 2020 | 6.920 | 7.260 | 6.000 | 6.490 | 49,154 | -0.25(-3.78%) |
Aug 21, 2020 | 7.500 | 7.630 | 6.700 | 6.745 | 45,300 | -0.83(-11.02%) |
Aug 20, 2020 | 7.480 | 7.790 | 7.260 | 7.580 | 18,313 | +0.09(+1.20%) |
Aug 19, 2020 | 7.630 | 7.880 | 7.250 | 7.490 | 49,658 | +0.04(+0.54%) |
Aug 18, 2020 | 7.910 | 7.910 | 7.410 | 7.450 | 41,546 | -0.45(-5.70%) |
Aug 17, 2020 | 7.550 | 8.090 | 7.360 | 7.900 | 68,113 | +0.35(+4.64%) |
Aug 14, 2020 | 7.010 | 7.641 | 6.910 | 7.550 | 86,700 | +0.74(+10.87%) |
Aug 13, 2020 | 6.700 | 7.010 | 6.530 | 6.810 | 30,574 | +0.11(+1.64%) |
Aug 12, 2020 | 6.790 | 6.900 | 6.400 | 6.700 | 38,226 | +0.04(+0.60%) |
Aug 11, 2020 | 7.000 | 7.140 | 6.640 | 6.660 | 35,476 | -0.34(-4.86%) |
Aug 10, 2020 | 7.660 | 7.710 | 6.594 | 7.000 | 108,107 | -0.01(-0.14%) |
Aug 07, 2020 | 7.350 | 7.500 | 6.500 | 7.010 | 91,300 | -0.18(-2.50%) |
Aug 06, 2020 | 8.100 | 8.100 | 6.920 | 7.190 | 56,349 | -0.70(-8.87%) |
Aug 05, 2020 | 7.920 | 8.470 | 7.830 | 7.890 | 51,780 | -0.03(-0.38%) |
Aug 04, 2020 | 8.080 | 8.810 | 7.480 | 7.920 | 62,045 | -0.33(-4.00%) |
Aug 03, 2020 | 8.980 | 9.500 | 8.250 | 8.250 | 170,712 | -0.87(-9.54%) |
Jul 31, 2020 | 10.55 | 10.92 | 8.760 | 9.120 | 158,400 | -1.38(-13.14%) |
Jul 30, 2020 | 8.600 | 10.55 | 8.600 | 10.50 | 208,679 | +1.95(+22.81%) |
Jul 29, 2020 | 8.030 | 9.000 | 7.710 | 8.550 | 124,069 | +0.64(+8.09%) |
Jul 28, 2020 | 7.600 | 8.040 | 7.570 | 7.910 | 25,572 | +0.35(+4.63%) |
Jul 27, 2020 | 8.000 | 8.006 | 7.512 | 7.560 | 22,814 | -0.20(-2.58%) |
Jul 24, 2020 | 7.870 | 8.450 | 7.250 | 7.760 | 40,800 | -0.12(-1.52%) |
Jul 23, 2020 | 7.900 | 8.500 | 7.800 | 7.880 | 76,341 | +0.06(+0.77%) |
Jul 22, 2020 | 7.430 | 8.000 | 7.280 | 7.820 | 53,371 | +0.43(+5.82%) |
Jul 21, 2020 | 7.530 | 7.640 | 7.200 | 7.390 | 27,830 | -0.04(-0.54%) |
Jul 20, 2020 | 8.000 | 8.400 | 7.170 | 7.430 | 112,487 | +0.00(+0.00%) |
Jul 17, 2020 | 6.960 | 8.450 | 6.940 | 7.430 | 141,200 | +0.61(+8.94%) |
Jul 16, 2020 | 6.920 | 6.960 | 6.700 | 6.820 | 70,529 | +0.00(+0.00%) |
Jul 15, 2020 | 6.250 | 6.980 | 6.250 | 6.820 | 95,527 | +0.82(+13.67%) |
Jul 14, 2020 | 5.900 | 6.430 | 5.900 | 6.000 | 30,748 | +0.15(+2.56%) |
Jul 13, 2020 | 6.250 | 6.750 | 5.850 | 5.850 | 79,180 | -0.40(-6.40%) |
Jul 10, 2020 | 6.070 | 6.360 | 5.660 | 6.250 | 59,200 | +0.13(+2.12%) |
Jul 09, 2020 | 6.000 | 6.240 | 5.350 | 6.120 | 101,739 | +0.23(+3.90%) |
Jul 08, 2020 | 6.290 | 6.690 | 5.830 | 5.890 | 56,713 | -0.53(-8.26%) |
Jul 07, 2020 | 6.440 | 6.900 | 6.160 | 6.420 | 118,983 | -0.39(-5.73%) |
Jul 06, 2020 | 5.700 | 6.970 | 5.320 | 6.810 | 247,154 | +1.01(+17.41%) |
Jul 02, 2020 | 6.780 | 6.850 | 5.610 | 5.800 | 137,100 | -1.01(-14.83%) |