Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.900 | 5.923 | 5.780 | 5.832 | 4,346 | -0.07(-1.15%) |
Sep 29, 2020 | 5.850 | 5.900 | 5.810 | 5.900 | 2,702 | -0.02(-0.34%) |
Sep 28, 2020 | 5.910 | 5.927 | 5.823 | 5.920 | 5,384 | +0.08(+1.46%) |
Sep 25, 2020 | 5.700 | 5.835 | 5.695 | 5.835 | 2,900 | +0.21(+3.64%) |
Sep 24, 2020 | 5.750 | 5.750 | 5.630 | 5.630 | 7,840 | -0.16(-2.76%) |
Sep 23, 2020 | 5.900 | 5.900 | 5.780 | 5.790 | 7,242 | -0.08(-1.33%) |
Sep 22, 2020 | 5.800 | 5.931 | 5.790 | 5.868 | 4,672 | -0.03(-0.54%) |
Sep 21, 2020 | 5.970 | 5.970 | 5.800 | 5.900 | 7,967 | -0.15(-2.48%) |
Sep 18, 2020 | 6.010 | 6.200 | 6.000 | 6.050 | 8,000 | +0.06(+1.00%) |
Sep 17, 2020 | 5.930 | 6.120 | 5.930 | 5.990 | 3,242 | -0.15(-2.44%) |
Sep 16, 2020 | 6.140 | 6.150 | 6.070 | 6.140 | 1,571 | +0.06(+0.99%) |
Sep 15, 2020 | 6.050 | 6.250 | 6.000 | 6.080 | 11,042 | +0.12(+2.01%) |
Sep 14, 2020 | 5.930 | 6.090 | 5.860 | 5.960 | 9,292 | +0.01(+0.17%) |
Sep 11, 2020 | 6.020 | 6.110 | 5.824 | 5.950 | 12,500 | -0.06(-1.00%) |
Sep 10, 2020 | 6.120 | 6.430 | 6.010 | 6.010 | 7,335 | -0.20(-3.22%) |
Sep 09, 2020 | 6.190 | 6.280 | 6.190 | 6.210 | 21,935 | -0.24(-3.72%) |
Sep 08, 2020 | 6.600 | 6.600 | 6.300 | 6.450 | 10,007 | -0.28(-4.16%) |
Sep 04, 2020 | 6.840 | 6.870 | 6.500 | 6.730 | 20,700 | -0.21(-3.03%) |
Sep 03, 2020 | 7.280 | 7.710 | 6.810 | 6.940 | 27,517 | -0.81(-10.45%) |
Sep 02, 2020 | 7.530 | 7.750 | 7.420 | 7.750 | 24,378 | -0.25(-3.12%) |
Sep 01, 2020 | 7.660 | 8.000 | 7.620 | 8.000 | 26,194 | +0.15(+1.91%) |
Aug 31, 2020 | 7.570 | 7.850 | 7.510 | 7.850 | 19,241 | +0.18(+2.35%) |
Aug 28, 2020 | 7.420 | 7.750 | 7.420 | 7.670 | 36,900 | +0.27(+3.65%) |
Aug 27, 2020 | 7.500 | 7.500 | 7.050 | 7.400 | 46,396 | -0.23(-3.01%) |
Aug 26, 2020 | 7.690 | 7.760 | 7.360 | 7.630 | 42,791 | -0.27(-3.42%) |
Aug 25, 2020 | 7.950 | 8.090 | 7.570 | 7.900 | 85,965 | +0.55(+7.48%) |
Aug 24, 2020 | 8.400 | 8.400 | 7.000 | 7.350 | 777,457 | +0.87(+13.43%) |
Aug 21, 2020 | 6.700 | 6.700 | 6.360 | 6.480 | 2,100 | +0.06(+0.93%) |
Aug 20, 2020 | 6.630 | 6.630 | 6.420 | 6.420 | 1,004 | -0.24(-3.60%) |
Aug 19, 2020 | 6.700 | 6.800 | 6.420 | 6.660 | 23,323 | -0.18(-2.63%) |
Aug 18, 2020 | 6.850 | 6.850 | 6.700 | 6.840 | 3,458 | -0.16(-2.29%) |
Aug 17, 2020 | 6.930 | 7.000 | 6.670 | 7.000 | 3,478 | +0.05(+0.72%) |
Aug 14, 2020 | 6.820 | 6.950 | 6.660 | 6.950 | 5,800 | +0.12(+1.76%) |
Aug 13, 2020 | 6.751 | 6.830 | 6.610 | 6.830 | 5,293 | +0.22(+3.33%) |
Aug 12, 2020 | 6.550 | 6.785 | 6.550 | 6.610 | 26,460 | +0.34(+5.42%) |
Aug 11, 2020 | 6.087 | 6.360 | 6.087 | 6.270 | 11,644 | +0.18(+2.96%) |
Aug 10, 2020 | 5.990 | 6.120 | 5.910 | 6.090 | 8,038 | -0.07(-1.14%) |
Aug 07, 2020 | 6.000 | 6.350 | 6.000 | 6.160 | 7,600 | +0.05(+0.90%) |
Aug 06, 2020 | 6.080 | 6.407 | 6.050 | 6.105 | 7,683 | +0.03(+0.41%) |
Aug 05, 2020 | 6.050 | 6.190 | 6.000 | 6.080 | 1,525 | -0.01(-0.16%) |
Aug 04, 2020 | 6.040 | 6.125 | 6.040 | 6.090 | 1,380 | -0.09(-1.46%) |
Aug 03, 2020 | 6.250 | 6.250 | 5.960 | 6.180 | 8,000 | +0.23(+3.83%) |
Jul 31, 2020 | 5.960 | 5.960 | 5.900 | 5.952 | 1,000 | +0.04(+0.71%) |
Jul 30, 2020 | 6.000 | 6.000 | 5.900 | 5.910 | 1,427 | -0.13(-2.15%) |
Jul 29, 2020 | 6.040 | 6.040 | 6.040 | 6.040 | 489 | -0.06(-0.98%) |
Jul 28, 2020 | 6.070 | 6.103 | 6.070 | 6.100 | 1,410 | -0.05(-0.81%) |
Jul 27, 2020 | 6.220 | 6.220 | 6.010 | 6.150 | 3,208 | -0.25(-3.91%) |
Jul 24, 2020 | 6.420 | 6.420 | 6.010 | 6.400 | 3,800 | -0.08(-1.23%) |
Jul 23, 2020 | 6.380 | 6.490 | 6.210 | 6.480 | 17,807 | +0.48(+8.00%) |
Jul 22, 2020 | 6.140 | 6.190 | 5.940 | 6.000 | 15,492 | +0.12(+2.04%) |
Jul 21, 2020 | 6.550 | 6.740 | 5.870 | 5.880 | 67,714 | +0.00(+0.00%) |
Jul 20, 2020 | 5.770 | 6.000 | 5.770 | 5.880 | 4,415 | +0.11(+1.91%) |
Jul 17, 2020 | 5.790 | 5.930 | 5.770 | 5.770 | 800 | -0.02(-0.35%) |
Jul 16, 2020 | 5.750 | 5.920 | 5.660 | 5.790 | 4,606 | -0.03(-0.52%) |
Jul 15, 2020 | 5.900 | 5.900 | 5.766 | 5.820 | 2,226 | -0.08(-1.35%) |
Jul 14, 2020 | 5.740 | 5.900 | 5.740 | 5.900 | 1,504 | +0.17(+2.97%) |
Jul 13, 2020 | 5.710 | 5.910 | 5.580 | 5.730 | 8,747 | +0.18(+3.24%) |
Jul 10, 2020 | 5.590 | 5.710 | 5.550 | 5.550 | 9,300 | +0.03(+0.54%) |
Jul 09, 2020 | 5.680 | 5.720 | 5.520 | 5.520 | 4,916 | -0.15(-2.65%) |
Jul 08, 2020 | 5.670 | 5.670 | 5.670 | 5.670 | 858 | -0.08(-1.39%) |
Jul 07, 2020 | 5.850 | 5.900 | 5.750 | 5.750 | 8,658 | -0.20(-3.36%) |
Jul 06, 2020 | 5.850 | 5.990 | 5.850 | 5.950 | 1,703 | -0.09(-1.49%) |
Jul 02, 2020 | 6.180 | 6.200 | 6.040 | 6.040 | 4,500 | +0.05(+0.83%) |