Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.050 | 6.100 | 5.952 | 6.090 | 15,296 | +0.03(+0.50%) |
Sep 29, 2020 | 5.980 | 6.080 | 5.980 | 6.060 | 31,111 | +0.15(+2.54%) |
Sep 28, 2020 | 5.960 | 6.162 | 5.900 | 5.910 | 57,326 | -0.18(-2.96%) |
Sep 25, 2020 | 6.120 | 6.120 | 6.085 | 6.090 | 11,000 | +0.00(+0.00%) |
Sep 24, 2020 | 6.030 | 6.120 | 6.020 | 6.090 | 30,708 | +0.05(+0.83%) |
Sep 23, 2020 | 6.120 | 6.170 | 6.030 | 6.040 | 65,178 | -0.07(-1.15%) |
Sep 22, 2020 | 6.070 | 6.110 | 6.070 | 6.110 | 30,053 | +0.10(+1.66%) |
Sep 21, 2020 | 6.050 | 6.080 | 5.970 | 6.010 | 75,231 | -0.08(-1.31%) |
Sep 18, 2020 | 6.060 | 6.100 | 6.000 | 6.090 | 207,700 | +0.05(+0.83%) |
Sep 17, 2020 | 5.890 | 6.090 | 5.881 | 6.040 | 168,546 | +0.13(+2.20%) |
Sep 16, 2020 | 5.820 | 5.940 | 5.811 | 5.910 | 110,052 | +0.07(+1.20%) |
Sep 15, 2020 | 5.830 | 5.849 | 5.750 | 5.840 | 184,751 | +0.06(+1.04%) |
Sep 14, 2020 | 5.780 | 5.810 | 5.740 | 5.780 | 42,217 | -0.03(-0.52%) |
Sep 11, 2020 | 5.790 | 5.830 | 5.730 | 5.810 | 58,100 | +0.00(+0.00%) |
Sep 10, 2020 | 5.800 | 5.810 | 5.750 | 5.810 | 181,396 | -0.01(-0.17%) |
Sep 09, 2020 | 5.850 | 5.850 | 5.790 | 5.820 | 36,563 | -0.01(-0.17%) |
Sep 08, 2020 | 5.760 | 5.850 | 5.750 | 5.830 | 76,587 | +0.01(+0.17%) |
Sep 04, 2020 | 5.880 | 5.880 | 5.770 | 5.820 | 95,700 | -0.08(-1.43%) |
Sep 03, 2020 | 5.990 | 5.990 | 5.830 | 5.904 | 181,927 | -0.13(-2.23%) |
Sep 02, 2020 | 6.040 | 6.050 | 6.000 | 6.039 | 70,409 | +0.03(+0.49%) |
Sep 01, 2020 | 6.070 | 6.105 | 6.000 | 6.010 | 71,044 | -0.04(-0.66%) |
Aug 31, 2020 | 6.010 | 6.070 | 6.010 | 6.050 | 72,053 | +0.01(+0.15%) |
Aug 28, 2020 | 6.100 | 6.100 | 6.020 | 6.041 | 71,000 | -0.04(-0.64%) |
Aug 27, 2020 | 6.050 | 6.100 | 6.000 | 6.080 | 123,337 | +0.06(+1.00%) |
Aug 26, 2020 | 6.050 | 6.050 | 5.990 | 6.020 | 138,966 | -0.03(-0.50%) |
Aug 25, 2020 | 6.060 | 6.130 | 6.030 | 6.050 | 628,140 | -0.04(-0.58%) |
Aug 24, 2020 | 6.020 | 6.130 | 5.990 | 6.085 | 743,227 | +0.05(+0.91%) |
Aug 21, 2020 | 6.090 | 6.090 | 6.020 | 6.030 | 28,600 | -0.07(-1.14%) |
Aug 20, 2020 | 6.160 | 6.160 | 6.080 | 6.100 | 40,577 | -0.10(-1.53%) |
Aug 19, 2020 | 6.110 | 6.200 | 6.110 | 6.195 | 103,167 | +0.12(+2.02%) |
Aug 18, 2020 | 6.150 | 6.160 | 6.016 | 6.072 | 86,471 | -0.10(-1.59%) |
Aug 17, 2020 | 6.200 | 6.210 | 6.150 | 6.170 | 39,246 | +0.02(+0.33%) |
Aug 14, 2020 | 6.180 | 6.200 | 6.135 | 6.150 | 51,300 | +0.00(+0.00%) |
Aug 13, 2020 | 6.060 | 6.170 | 6.060 | 6.150 | 70,946 | +0.10(+1.65%) |
Aug 12, 2020 | 6.100 | 6.100 | 6.020 | 6.050 | 42,597 | +0.00(+0.00%) |
Aug 11, 2020 | 5.950 | 6.051 | 5.950 | 6.050 | 83,910 | +0.09(+1.51%) |
Aug 10, 2020 | 5.990 | 6.040 | 5.950 | 5.960 | 48,500 | -0.04(-0.58%) |
Aug 07, 2020 | 6.100 | 6.104 | 5.990 | 5.995 | 91,600 | -0.12(-2.04%) |
Aug 06, 2020 | 6.000 | 6.170 | 6.000 | 6.120 | 126,677 | +0.11(+1.83%) |
Aug 05, 2020 | 6.120 | 6.140 | 5.960 | 6.010 | 120,229 | -0.06(-0.99%) |
Aug 04, 2020 | 6.120 | 6.120 | 5.990 | 6.070 | 145,027 | +0.03(+0.50%) |
Aug 03, 2020 | 6.060 | 6.090 | 5.980 | 6.040 | 237,379 | -0.02(-0.33%) |
Jul 31, 2020 | 5.940 | 6.070 | 5.928 | 6.060 | 208,800 | +0.22(+3.77%) |
Jul 30, 2020 | 5.850 | 5.870 | 5.760 | 5.840 | 55,015 | +0.02(+0.34%) |
Jul 29, 2020 | 5.820 | 5.850 | 5.755 | 5.820 | 26,180 | +0.02(+0.34%) |
Jul 28, 2020 | 5.820 | 5.820 | 5.800 | 5.800 | 26,361 | -0.08(-1.36%) |
Jul 27, 2020 | 5.600 | 5.880 | 5.600 | 5.880 | 68,281 | +0.23(+4.07%) |
Jul 24, 2020 | 5.700 | 5.720 | 5.630 | 5.650 | 22,500 | -0.09(-1.57%) |
Jul 23, 2020 | 5.770 | 5.770 | 5.710 | 5.740 | 58,591 | -0.05(-0.86%) |
Jul 22, 2020 | 5.680 | 5.790 | 5.680 | 5.790 | 27,168 | +0.10(+1.76%) |
Jul 21, 2020 | 5.770 | 5.770 | 5.680 | 5.690 | 68,883 | -0.01(-0.18%) |
Jul 20, 2020 | 5.670 | 5.715 | 5.625 | 5.700 | 46,611 | -0.01(-0.18%) |
Jul 17, 2020 | 5.729 | 5.735 | 5.700 | 5.710 | 5,800 | +0.01(+0.18%) |
Jul 16, 2020 | 5.710 | 5.740 | 5.685 | 5.700 | 35,818 | -0.06(-1.04%) |
Jul 15, 2020 | 5.610 | 5.790 | 5.610 | 5.760 | 54,143 | +0.20(+3.60%) |
Jul 14, 2020 | 5.600 | 5.600 | 5.530 | 5.560 | 60,004 | -0.08(-1.42%) |
Jul 13, 2020 | 5.730 | 5.730 | 5.640 | 5.640 | 147,753 | -0.12(-2.08%) |
Jul 10, 2020 | 5.720 | 5.770 | 5.690 | 5.760 | 26,200 | -0.01(-0.17%) |
Jul 09, 2020 | 5.850 | 5.850 | 5.740 | 5.770 | 38,536 | -0.07(-1.17%) |
Jul 08, 2020 | 5.840 | 5.860 | 5.786 | 5.838 | 17,442 | +0.02(+0.31%) |
Jul 07, 2020 | 5.750 | 5.840 | 5.733 | 5.820 | 10,388 | +0.03(+0.52%) |
Jul 06, 2020 | 5.850 | 5.890 | 5.770 | 5.790 | 37,096 | -0.11(-1.86%) |
Jul 02, 2020 | 5.830 | 5.900 | 5.815 | 5.900 | 23,800 | +0.03(+0.54%) |