Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.850 | 6.000 | 5.830 | 5.994 | 311,199 | +0.14(+2.33%) |
Sep 29, 2020 | 5.700 | 6.000 | 5.700 | 5.857 | 500,977 | -0.09(-1.54%) |
Sep 28, 2020 | 6.000 | 6.020 | 5.912 | 5.949 | 341,033 | +0.06(+0.99%) |
Sep 25, 2020 | 5.500 | 5.970 | 5.500 | 5.891 | 441,400 | +0.17(+2.99%) |
Sep 24, 2020 | 6.020 | 6.020 | 5.550 | 5.720 | 406,436 | -0.13(-2.16%) |
Sep 23, 2020 | 6.050 | 6.090 | 5.800 | 5.846 | 415,179 | -0.14(-2.30%) |
Sep 22, 2020 | 5.330 | 6.110 | 5.330 | 5.984 | 953,867 | +0.48(+8.80%) |
Sep 21, 2020 | 5.710 | 5.710 | 5.410 | 5.500 | 474,870 | -0.21(-3.68%) |
Sep 18, 2020 | 5.810 | 5.860 | 5.680 | 5.710 | 250,400 | -0.10(-1.72%) |
Sep 17, 2020 | 5.700 | 5.820 | 5.600 | 5.810 | 367,429 | +0.01(+0.17%) |
Sep 16, 2020 | 5.430 | 5.840 | 5.430 | 5.800 | 424,933 | +0.29(+5.21%) |
Sep 15, 2020 | 5.638 | 5.720 | 5.430 | 5.513 | 380,534 | -0.05(-0.98%) |
Sep 14, 2020 | 5.790 | 5.870 | 5.500 | 5.567 | 503,191 | -0.18(-3.05%) |
Sep 11, 2020 | 5.850 | 5.900 | 5.730 | 5.743 | 261,900 | -0.06(-0.99%) |
Sep 10, 2020 | 5.750 | 5.940 | 5.750 | 5.800 | 414,994 | +0.05(+0.96%) |
Sep 09, 2020 | 6.000 | 6.000 | 5.660 | 5.745 | 361,306 | +0.08(+1.44%) |
Sep 08, 2020 | 5.730 | 5.850 | 5.650 | 5.663 | 467,180 | -0.18(-3.03%) |
Sep 04, 2020 | 5.540 | 6.000 | 5.450 | 5.840 | 805,100 | +0.15(+2.64%) |
Sep 03, 2020 | 5.920 | 6.110 | 5.567 | 5.690 | 1,017,515 | -0.42(-6.87%) |
Sep 02, 2020 | 6.300 | 6.400 | 5.900 | 6.110 | 1,212,982 | -0.28(-4.38%) |
Sep 01, 2020 | 6.850 | 6.900 | 6.250 | 6.390 | 968,418 | -0.42(-6.17%) |
Aug 31, 2020 | 6.890 | 7.025 | 6.700 | 6.810 | 651,284 | -0.07(-1.02%) |
Aug 28, 2020 | 6.790 | 6.936 | 6.730 | 6.880 | 443,400 | +0.05(+0.74%) |
Aug 27, 2020 | 6.550 | 6.970 | 6.550 | 6.830 | 478,321 | +0.03(+0.44%) |
Aug 26, 2020 | 6.840 | 6.990 | 6.593 | 6.800 | 839,608 | -0.13(-1.88%) |
Aug 25, 2020 | 7.200 | 7.200 | 6.900 | 6.930 | 387,524 | -0.05(-0.72%) |
Aug 24, 2020 | 7.290 | 7.290 | 6.980 | 6.980 | 793,648 | -0.03(-0.40%) |
Aug 21, 2020 | 6.820 | 7.280 | 6.820 | 7.008 | 958,400 | +0.19(+2.83%) |
Aug 20, 2020 | 7.000 | 7.350 | 6.600 | 6.815 | 836,086 | -0.31(-4.42%) |
Aug 19, 2020 | 7.725 | 7.750 | 6.950 | 7.130 | 1,045,514 | -0.52(-6.85%) |
Aug 18, 2020 | 7.620 | 7.750 | 7.480 | 7.655 | 935,618 | -0.05(-0.59%) |
Aug 17, 2020 | 7.380 | 7.700 | 7.300 | 7.700 | 861,292 | +0.45(+6.21%) |
Aug 14, 2020 | 7.265 | 7.380 | 7.000 | 7.250 | 560,600 | +0.08(+1.05%) |
Aug 13, 2020 | 6.990 | 7.308 | 6.990 | 7.175 | 738,017 | +0.12(+1.77%) |
Aug 12, 2020 | 6.690 | 7.160 | 6.690 | 7.050 | 722,574 | +0.20(+2.92%) |
Aug 11, 2020 | 6.800 | 7.060 | 6.770 | 6.850 | 1,059,027 | +0.14(+2.09%) |
Aug 10, 2020 | 6.440 | 6.720 | 6.300 | 6.710 | 799,700 | +0.43(+6.85%) |
Aug 07, 2020 | 6.030 | 6.450 | 6.030 | 6.280 | 583,200 | -0.02(-0.24%) |
Aug 06, 2020 | 5.930 | 6.350 | 5.930 | 6.295 | 545,887 | +0.22(+3.54%) |
Aug 05, 2020 | 6.005 | 6.210 | 5.960 | 6.080 | 758,530 | +0.08(+1.38%) |
Aug 04, 2020 | 5.900 | 6.060 | 5.796 | 5.997 | 709,148 | +0.06(+1.00%) |
Aug 03, 2020 | 5.720 | 5.940 | 5.690 | 5.938 | 490,989 | +0.25(+4.35%) |
Jul 31, 2020 | 5.750 | 5.772 | 5.520 | 5.690 | 334,500 | +0.07(+1.25%) |
Jul 30, 2020 | 5.500 | 5.790 | 5.330 | 5.620 | 548,137 | +0.09(+1.63%) |
Jul 29, 2020 | 5.500 | 5.800 | 5.500 | 5.530 | 484,379 | -0.08(-1.37%) |
Jul 28, 2020 | 5.400 | 5.720 | 5.367 | 5.607 | 688,410 | +0.23(+4.35%) |
Jul 27, 2020 | 5.510 | 5.510 | 5.130 | 5.373 | 568,423 | +0.24(+4.67%) |
Jul 24, 2020 | 5.205 | 5.280 | 5.050 | 5.133 | 298,700 | -0.07(-1.28%) |
Jul 23, 2020 | 5.240 | 5.400 | 5.115 | 5.200 | 344,408 | -0.03(-0.57%) |
Jul 22, 2020 | 5.100 | 5.370 | 5.100 | 5.230 | 321,321 | -0.06(-1.13%) |
Jul 21, 2020 | 4.990 | 5.330 | 4.950 | 5.290 | 626,468 | +0.30(+6.01%) |
Jul 20, 2020 | 5.280 | 5.280 | 4.950 | 4.990 | 359,375 | -0.06(-1.14%) |
Jul 17, 2020 | 4.960 | 5.260 | 4.960 | 5.048 | 377,800 | -0.08(-1.61%) |
Jul 16, 2020 | 5.480 | 5.510 | 5.060 | 5.130 | 552,741 | -0.30(-5.52%) |
Jul 15, 2020 | 5.195 | 5.530 | 4.957 | 5.430 | 584,276 | +0.31(+6.05%) |
Jul 14, 2020 | 5.150 | 5.170 | 4.810 | 5.120 | 476,080 | -0.02(-0.49%) |
Jul 13, 2020 | 4.515 | 5.210 | 4.515 | 5.145 | 1,541,960 | +0.56(+12.29%) |
Jul 10, 2020 | 3.900 | 4.650 | 3.900 | 4.582 | 769,400 | +0.51(+12.57%) |
Jul 09, 2020 | 4.020 | 4.090 | 3.944 | 4.070 | 307,630 | +0.02(+0.37%) |
Jul 08, 2020 | 4.110 | 4.110 | 3.929 | 4.055 | 261,061 | +0.05(+1.37%) |
Jul 07, 2020 | 3.930 | 4.190 | 3.930 | 4.000 | 428,383 | -0.10(-2.44%) |
Jul 06, 2020 | 4.150 | 4.240 | 4.020 | 4.100 | 583,449 | -0.09(-2.15%) |
Jul 02, 2020 | 4.100 | 4.200 | 4.020 | 4.190 | 374,800 | +0.07(+1.70%) |