Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.727 | 5.843 | 5.561 | 5.618 | 1,050,863 | -0.04(-0.67%) |
Sep 29, 2020 | 5.924 | 5.953 | 5.531 | 5.656 | 765,826 | -0.32(-5.42%) |
Sep 28, 2020 | 5.897 | 6.090 | 5.889 | 5.980 | 1,067,209 | +0.27(+4.79%) |
Sep 25, 2020 | 5.626 | 5.781 | 5.530 | 5.706 | 654,169 | -0.00(-0.02%) |
Sep 24, 2020 | 5.682 | 5.903 | 5.465 | 5.708 | 878,607 | +0.02(+0.33%) |
Sep 23, 2020 | 6.315 | 6.344 | 5.689 | 5.689 | 1,022,102 | -0.57(-9.12%) |
Sep 22, 2020 | 6.423 | 6.582 | 6.241 | 6.259 | 458,100 | -0.13(-2.00%) |
Sep 21, 2020 | 6.526 | 6.526 | 6.168 | 6.387 | 850,324 | -0.43(-6.35%) |
Sep 18, 2020 | 6.996 | 6.996 | 6.695 | 6.820 | 488,132 | -0.17(-2.39%) |
Sep 17, 2020 | 6.740 | 6.987 | 6.617 | 6.987 | 732,540 | +0.02(+0.27%) |
Sep 16, 2020 | 6.595 | 7.135 | 6.477 | 6.968 | 1,116,378 | +0.52(+8.01%) |
Sep 15, 2020 | 6.668 | 6.750 | 6.421 | 6.451 | 378,888 | -0.10(-1.57%) |
Sep 14, 2020 | 6.503 | 6.655 | 6.401 | 6.554 | 379,016 | +0.09(+1.45%) |
Sep 11, 2020 | 6.473 | 6.537 | 6.351 | 6.461 | 695,011 | +0.02(+0.35%) |
Sep 10, 2020 | 6.916 | 6.994 | 6.426 | 6.438 | 813,419 | -0.49(-7.05%) |
Sep 09, 2020 | 7.027 | 7.082 | 6.898 | 6.926 | 371,886 | +0.07(+1.04%) |
Sep 08, 2020 | 7.060 | 7.130 | 6.705 | 6.855 | 1,031,985 | -0.57(-7.67%) |
Sep 04, 2020 | 7.574 | 7.681 | 7.247 | 7.425 | 663,381 | -0.05(-0.70%) |
Sep 03, 2020 | 7.547 | 7.841 | 7.381 | 7.477 | 785,345 | -0.13(-1.74%) |
Sep 02, 2020 | 7.644 | 7.747 | 7.512 | 7.609 | 410,937 | -0.07(-0.88%) |
Sep 01, 2020 | 7.754 | 7.754 | 7.498 | 7.677 | 466,162 | -0.13(-1.60%) |
Aug 31, 2020 | 8.184 | 8.184 | 7.802 | 7.802 | 688,377 | -0.35(-4.30%) |
Aug 28, 2020 | 7.943 | 8.172 | 7.861 | 8.153 | 390,676 | +0.27(+3.46%) |
Aug 27, 2020 | 7.840 | 7.951 | 7.685 | 7.881 | 714,075 | +0.06(+0.72%) |
Aug 26, 2020 | 8.177 | 8.177 | 7.818 | 7.825 | 754,698 | -0.36(-4.42%) |
Aug 25, 2020 | 8.529 | 8.529 | 8.101 | 8.186 | 571,525 | -0.23(-2.70%) |
Aug 24, 2020 | 8.078 | 8.510 | 8.000 | 8.413 | 713,194 | +0.44(+5.50%) |
Aug 21, 2020 | 8.047 | 8.047 | 7.829 | 7.974 | 442,824 | -0.12(-1.43%) |
Aug 20, 2020 | 8.202 | 8.302 | 8.088 | 8.090 | 542,775 | -0.36(-4.28%) |
Aug 19, 2020 | 8.633 | 8.703 | 8.418 | 8.452 | 350,600 | -0.18(-2.11%) |
Aug 18, 2020 | 8.845 | 8.963 | 8.598 | 8.634 | 346,035 | -0.25(-2.77%) |
Aug 17, 2020 | 8.985 | 8.985 | 8.791 | 8.880 | 290,648 | -0.09(-0.98%) |
Aug 14, 2020 | 8.700 | 9.007 | 8.656 | 8.968 | 333,400 | +0.16(+1.86%) |
Aug 13, 2020 | 9.052 | 9.138 | 8.773 | 8.804 | 325,227 | -0.35(-3.82%) |
Aug 12, 2020 | 9.241 | 9.358 | 8.981 | 9.153 | 582,698 | +0.19(+2.17%) |
Aug 11, 2020 | 9.365 | 9.592 | 8.922 | 8.959 | 990,857 | -0.08(-0.85%) |
Aug 10, 2020 | 8.643 | 9.041 | 8.621 | 9.036 | 892,487 | +0.53(+6.26%) |
Aug 07, 2020 | 8.326 | 8.531 | 8.179 | 8.504 | 603,540 | +0.04(+0.47%) |
Aug 06, 2020 | 8.546 | 8.656 | 8.411 | 8.464 | 273,995 | -0.12(-1.40%) |
Aug 05, 2020 | 8.710 | 8.776 | 8.450 | 8.585 | 749,466 | +0.18(+2.13%) |
Aug 04, 2020 | 8.036 | 8.446 | 8.014 | 8.406 | 750,415 | +0.39(+4.87%) |
Aug 03, 2020 | 7.986 | 8.095 | 7.821 | 8.015 | 864,772 | +0.07(+0.87%) |
Jul 31, 2020 | 7.837 | 7.954 | 7.615 | 7.946 | 793,321 | -0.09(-1.09%) |
Jul 30, 2020 | 8.328 | 8.330 | 7.861 | 8.034 | 1,317,555 | -0.66(-7.58%) |
Jul 29, 2020 | 8.356 | 8.693 | 8.277 | 8.693 | 442,747 | +0.37(+4.41%) |
Jul 28, 2020 | 8.528 | 8.696 | 8.299 | 8.325 | 474,522 | -0.29(-3.42%) |
Jul 27, 2020 | 8.600 | 8.661 | 8.392 | 8.620 | 446,363 | +0.02(+0.20%) |
Jul 24, 2020 | 8.694 | 8.960 | 8.579 | 8.602 | 499,245 | -0.11(-1.25%) |
Jul 23, 2020 | 8.621 | 8.794 | 8.514 | 8.711 | 498,835 | -0.02(-0.17%) |
Jul 22, 2020 | 8.800 | 8.800 | 8.502 | 8.726 | 363,261 | -0.24(-2.69%) |
Jul 21, 2020 | 8.241 | 9.083 | 8.241 | 8.967 | 1,457,121 | +0.97(+12.11%) |
Jul 20, 2020 | 8.232 | 8.387 | 7.989 | 7.999 | 561,685 | -0.28(-3.34%) |
Jul 17, 2020 | 8.560 | 8.767 | 8.229 | 8.275 | 445,388 | -0.25(-2.90%) |
Jul 16, 2020 | 8.501 | 8.730 | 8.295 | 8.522 | 639,384 | -0.10(-1.15%) |
Jul 15, 2020 | 8.695 | 8.729 | 8.378 | 8.621 | 713,622 | +0.34(+4.10%) |
Jul 14, 2020 | 7.608 | 8.296 | 7.589 | 8.282 | 1,147,452 | +0.56(+7.26%) |
Jul 13, 2020 | 7.931 | 8.020 | 7.635 | 7.722 | 1,032,959 | -0.11(-1.42%) |
Jul 10, 2020 | 7.315 | 7.833 | 7.301 | 7.833 | 983,958 | +0.46(+6.29%) |
Jul 09, 2020 | 8.092 | 8.092 | 7.355 | 7.370 | 1,378,029 | -0.78(-9.60%) |
Jul 08, 2020 | 8.192 | 8.385 | 8.027 | 8.152 | 806,033 | -0.01(-0.07%) |
Jul 07, 2020 | 8.483 | 8.483 | 8.130 | 8.158 | 943,762 | -0.50(-5.79%) |
Jul 06, 2020 | 8.867 | 9.031 | 8.457 | 8.660 | 1,019,127 | +0.08(+0.91%) |
Jul 02, 2020 | 8.728 | 8.963 | 8.563 | 8.581 | 816,403 | +0.19(+2.24%) |