Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.685 | 5.984 | 5.678 | 5.748 | 1,293,581 | -0.01(-0.24%) |
Sep 29, 2020 | 5.588 | 5.817 | 5.491 | 5.762 | 1,897,532 | -0.10(-1.77%) |
Sep 28, 2020 | 6.566 | 6.805 | 5.311 | 5.866 | 1,504,566 | -0.60(-9.23%) |
Sep 25, 2020 | 6.330 | 6.531 | 6.330 | 6.462 | 57,259 | +0.08(+1.30%) |
Sep 24, 2020 | 6.198 | 6.524 | 6.108 | 6.379 | 122,402 | +0.17(+2.79%) |
Sep 23, 2020 | 6.580 | 6.635 | 6.171 | 6.205 | 222,701 | -0.37(-5.69%) |
Sep 22, 2020 | 6.524 | 6.614 | 6.399 | 6.580 | 69,477 | +0.08(+1.28%) |
Sep 21, 2020 | 6.691 | 6.691 | 6.427 | 6.497 | 134,488 | -0.25(-3.70%) |
Sep 18, 2020 | 6.781 | 6.871 | 6.663 | 6.746 | 180,575 | +0.03(+0.52%) |
Sep 17, 2020 | 6.635 | 6.737 | 6.607 | 6.712 | 63,808 | +0.03(+0.42%) |
Sep 16, 2020 | 6.517 | 6.781 | 6.490 | 6.684 | 91,339 | +0.19(+2.88%) |
Sep 15, 2020 | 6.559 | 6.601 | 6.476 | 6.497 | 79,172 | +0.00(+0.00%) |
Sep 14, 2020 | 6.386 | 6.580 | 6.317 | 6.497 | 79,417 | +0.12(+1.96%) |
Sep 11, 2020 | 6.386 | 6.386 | 6.212 | 6.372 | 79,470 | +0.01(+0.11%) |
Sep 10, 2020 | 6.510 | 6.524 | 6.351 | 6.365 | 72,888 | -0.11(-1.71%) |
Sep 09, 2020 | 6.517 | 6.517 | 6.396 | 6.476 | 117,283 | +0.03(+0.54%) |
Sep 08, 2020 | 6.240 | 6.490 | 6.185 | 6.441 | 113,901 | +0.15(+2.43%) |
Sep 04, 2020 | 6.247 | 6.316 | 6.108 | 6.289 | 156,777 | +0.15(+2.37%) |
Sep 03, 2020 | 6.358 | 6.406 | 6.122 | 6.143 | 127,385 | -0.24(-3.70%) |
Sep 02, 2020 | 6.399 | 6.441 | 6.313 | 6.379 | 74,801 | -0.01(-0.22%) |
Sep 01, 2020 | 6.261 | 6.455 | 6.233 | 6.393 | 83,447 | +0.07(+1.10%) |
Aug 31, 2020 | 6.524 | 6.535 | 6.191 | 6.323 | 161,399 | -0.17(-2.56%) |
Aug 28, 2020 | 6.531 | 6.531 | 6.451 | 6.490 | 74,278 | +0.03(+0.54%) |
Aug 27, 2020 | 6.413 | 6.601 | 6.413 | 6.455 | 99,354 | -0.02(-0.32%) |
Aug 26, 2020 | 6.871 | 6.871 | 6.455 | 6.476 | 151,574 | -0.38(-5.56%) |
Aug 25, 2020 | 6.982 | 6.982 | 6.795 | 6.857 | 83,555 | -0.02(-0.30%) |
Aug 24, 2020 | 6.816 | 7.037 | 6.705 | 6.878 | 124,258 | +0.11(+1.64%) |
Aug 21, 2020 | 6.538 | 6.816 | 6.441 | 6.767 | 301,873 | +0.26(+4.05%) |
Aug 20, 2020 | 6.573 | 6.580 | 6.441 | 6.503 | 111,514 | -0.01(-0.21%) |
Aug 19, 2020 | 6.490 | 6.627 | 6.434 | 6.517 | 106,949 | +0.02(+0.32%) |
Aug 18, 2020 | 6.601 | 6.670 | 6.469 | 6.497 | 125,847 | -0.14(-2.09%) |
Aug 17, 2020 | 6.691 | 6.698 | 6.552 | 6.635 | 83,827 | -0.05(-0.73%) |
Aug 14, 2020 | 6.566 | 6.795 | 6.503 | 6.684 | 79,903 | +0.06(+0.94%) |
Aug 13, 2020 | 6.684 | 6.781 | 6.573 | 6.621 | 169,015 | -0.06(-0.93%) |
Aug 12, 2020 | 6.881 | 6.915 | 6.575 | 6.684 | 133,359 | -0.08(-1.21%) |
Aug 11, 2020 | 6.745 | 6.956 | 6.670 | 6.766 | 163,027 | +0.08(+1.22%) |
Aug 10, 2020 | 6.527 | 6.759 | 6.527 | 6.684 | 130,041 | +0.22(+3.48%) |
Aug 07, 2020 | 6.350 | 6.462 | 6.227 | 6.459 | 90,412 | +0.05(+0.85%) |
Aug 06, 2020 | 6.398 | 6.500 | 6.364 | 6.404 | 120,929 | -0.08(-1.26%) |
Aug 05, 2020 | 6.295 | 6.507 | 6.132 | 6.486 | 258,742 | +0.46(+7.69%) |
Aug 04, 2020 | 5.955 | 6.030 | 5.866 | 6.023 | 111,625 | +0.08(+1.38%) |
Aug 03, 2020 | 5.859 | 5.982 | 5.764 | 5.941 | 163,257 | +0.07(+1.16%) |
Jul 31, 2020 | 5.832 | 5.880 | 5.706 | 5.873 | 147,360 | +0.04(+0.70%) |
Jul 30, 2020 | 5.805 | 5.907 | 5.716 | 5.832 | 75,701 | -0.05(-0.93%) |
Jul 29, 2020 | 5.812 | 5.900 | 5.764 | 5.887 | 84,647 | +0.10(+1.77%) |
Jul 28, 2020 | 5.805 | 5.928 | 5.764 | 5.784 | 182,085 | -0.06(-1.05%) |
Jul 27, 2020 | 5.907 | 5.962 | 5.798 | 5.846 | 101,182 | -0.07(-1.15%) |
Jul 24, 2020 | 6.043 | 6.098 | 5.853 | 5.914 | 179,797 | -0.14(-2.36%) |
Jul 23, 2020 | 6.186 | 6.295 | 6.037 | 6.057 | 102,537 | -0.14(-2.31%) |
Jul 22, 2020 | 6.159 | 6.295 | 6.091 | 6.200 | 145,960 | +0.06(+1.00%) |
Jul 21, 2020 | 5.921 | 6.139 | 5.914 | 6.139 | 175,899 | +0.23(+3.92%) |
Jul 20, 2020 | 6.064 | 6.064 | 5.859 | 5.907 | 126,939 | -0.01(-0.12%) |
Jul 17, 2020 | 5.941 | 5.996 | 5.880 | 5.914 | 141,783 | -0.03(-0.57%) |
Jul 16, 2020 | 5.900 | 6.071 | 5.859 | 5.948 | 119,551 | +0.02(+0.34%) |
Jul 15, 2020 | 5.669 | 6.023 | 5.648 | 5.928 | 249,550 | +0.36(+6.49%) |
Jul 14, 2020 | 5.451 | 5.682 | 5.423 | 5.566 | 153,889 | +0.12(+2.12%) |
Jul 13, 2020 | 5.471 | 5.546 | 5.423 | 5.451 | 258,765 | -0.10(-1.72%) |
Jul 10, 2020 | 5.457 | 5.594 | 5.410 | 5.546 | 227,205 | +0.05(+0.99%) |
Jul 09, 2020 | 5.893 | 5.893 | 5.464 | 5.491 | 213,973 | -0.42(-7.14%) |
Jul 08, 2020 | 5.750 | 5.928 | 5.655 | 5.914 | 180,528 | +0.13(+2.24%) |
Jul 07, 2020 | 5.975 | 5.975 | 5.750 | 5.784 | 149,675 | -0.30(-4.93%) |
Jul 06, 2020 | 6.037 | 6.146 | 5.914 | 6.084 | 227,096 | +0.16(+2.76%) |
Jul 02, 2020 | 6.234 | 6.241 | 5.893 | 5.921 | 186,108 | -0.18(-2.90%) |