Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.830 | 5.840 | 5.770 | 5.800 | 314,480 | -0.02(-0.34%) |
Sep 29, 2020 | 5.910 | 5.910 | 5.820 | 5.820 | 155,963 | -0.08(-1.36%) |
Sep 28, 2020 | 5.950 | 5.950 | 5.870 | 5.900 | 147,747 | -0.05(-0.84%) |
Sep 25, 2020 | 5.910 | 5.970 | 5.910 | 5.950 | 167,516 | +0.00(+0.00%) |
Sep 24, 2020 | 6.000 | 6.020 | 5.930 | 5.950 | 189,254 | -0.05(-0.83%) |
Sep 23, 2020 | 6.040 | 6.060 | 5.970 | 6.000 | 180,441 | -0.04(-0.66%) |
Sep 22, 2020 | 6.000 | 6.060 | 5.970 | 6.040 | 225,266 | +0.04(+0.67%) |
Sep 21, 2020 | 6.050 | 6.060 | 5.950 | 6.000 | 255,881 | -0.15(-2.44%) |
Sep 18, 2020 | 6.110 | 6.180 | 6.010 | 6.150 | 1,340,157 | +0.07(+1.15%) |
Sep 17, 2020 | 6.080 | 6.090 | 6.020 | 6.080 | 139,322 | -0.05(-0.82%) |
Sep 16, 2020 | 6.120 | 6.230 | 6.080 | 6.130 | 167,155 | +0.03(+0.49%) |
Sep 15, 2020 | 6.140 | 6.180 | 6.090 | 6.100 | 113,947 | -0.04(-0.65%) |
Sep 14, 2020 | 6.000 | 6.180 | 6.000 | 6.140 | 174,092 | +0.15(+2.50%) |
Sep 11, 2020 | 5.990 | 6.020 | 5.960 | 5.990 | 154,205 | +0.02(+0.34%) |
Sep 10, 2020 | 6.000 | 6.020 | 5.970 | 5.970 | 148,978 | -0.03(-0.50%) |
Sep 09, 2020 | 5.980 | 6.030 | 5.980 | 6.000 | 119,426 | +0.05(+0.84%) |
Sep 08, 2020 | 6.000 | 6.040 | 5.950 | 5.950 | 183,548 | -0.05(-0.83%) |
Sep 04, 2020 | 6.000 | 6.000 | 6.000 | 0 | -0.06(-0.99%) | |
Sep 03, 2020 | 6.160 | 6.160 | 6.010 | 6.060 | 116,123 | -0.10(-1.62%) |
Sep 02, 2020 | 6.090 | 6.190 | 6.090 | 6.160 | 151,441 | +0.04(+0.65%) |
Sep 01, 2020 | 6.180 | 6.200 | 6.010 | 6.120 | 292,802 | -0.09(-1.45%) |
Aug 31, 2020 | 6.370 | 6.390 | 6.200 | 6.210 | 271,866 | -0.14(-2.20%) |
Aug 28, 2020 | 6.390 | 6.480 | 6.320 | 6.350 | 292,738 | -0.06(-0.94%) |
Aug 27, 2020 | 6.290 | 6.470 | 6.220 | 6.410 | 380,395 | +0.09(+1.42%) |
Aug 26, 2020 | 6.450 | 6.550 | 6.310 | 6.320 | 232,885 | -0.15(-2.32%) |
Aug 25, 2020 | 6.550 | 6.600 | 6.450 | 6.470 | 228,923 | -0.03(-0.46%) |
Aug 24, 2020 | 6.490 | 6.600 | 6.410 | 6.500 | 129,783 | -0.01(-0.15%) |
Aug 21, 2020 | 6.630 | 6.630 | 6.470 | 6.510 | 182,656 | -0.14(-2.11%) |
Aug 20, 2020 | 6.500 | 6.670 | 6.450 | 6.650 | 167,085 | +0.05(+0.76%) |
Aug 19, 2020 | 6.670 | 6.690 | 6.590 | 6.600 | 213,316 | -0.09(-1.35%) |
Aug 18, 2020 | 6.720 | 6.760 | 6.680 | 6.690 | 127,500 | -0.03(-0.45%) |
Aug 17, 2020 | 6.690 | 6.810 | 6.690 | 6.720 | 275,387 | -0.02(-0.30%) |
Aug 14, 2020 | 6.760 | 6.780 | 6.690 | 6.740 | 125,990 | -0.01(-0.15%) |
Aug 13, 2020 | 6.670 | 6.920 | 6.670 | 6.750 | 263,369 | +0.03(+0.45%) |
Aug 12, 2020 | 6.710 | 6.790 | 6.670 | 6.720 | 193,481 | +0.02(+0.30%) |
Aug 11, 2020 | 6.720 | 6.780 | 6.670 | 6.700 | 266,597 | -0.09(-1.33%) |
Aug 10, 2020 | 6.810 | 6.810 | 6.710 | 6.790 | 141,227 | -0.01(-0.15%) |
Aug 07, 2020 | 6.730 | 6.850 | 6.730 | 6.800 | 133,503 | +0.00(+0.00%) |
Aug 06, 2020 | 6.840 | 6.850 | 6.700 | 6.800 | 161,732 | -0.05(-0.73%) |
Aug 05, 2020 | 6.850 | 6.890 | 6.830 | 6.850 | 126,221 | +0.00(+0.00%) |
Aug 04, 2020 | 6.910 | 6.940 | 6.800 | 6.850 | 262,727 | -0.07(-1.01%) |
Jul 31, 2020 | 6.920 | 6.920 | 6.920 | 0 | -0.03(-0.43%) | |
Jul 30, 2020 | 6.930 | 7.010 | 6.870 | 6.950 | 99,309 | -0.04(-0.57%) |
Jul 29, 2020 | 7.000 | 7.010 | 6.930 | 6.990 | 138,911 | +0.03(+0.43%) |
Jul 28, 2020 | 6.790 | 7.000 | 6.780 | 6.960 | 185,436 | +0.16(+2.35%) |
Jul 27, 2020 | 6.660 | 6.850 | 6.650 | 6.800 | 132,871 | +0.14(+2.10%) |
Jul 24, 2020 | 6.720 | 6.720 | 6.610 | 6.660 | 160,876 | -0.08(-1.19%) |
Jul 23, 2020 | 6.660 | 6.780 | 6.630 | 6.740 | 153,854 | +0.04(+0.60%) |
Jul 22, 2020 | 6.860 | 6.860 | 6.670 | 6.700 | 188,721 | -0.16(-2.33%) |
Jul 21, 2020 | 6.870 | 6.900 | 6.770 | 6.860 | 123,677 | -0.06(-0.87%) |
Jul 20, 2020 | 6.930 | 6.950 | 6.850 | 6.920 | 155,577 | -0.01(-0.14%) |
Jul 17, 2020 | 7.000 | 7.060 | 6.860 | 6.930 | 202,320 | -0.07(-1.00%) |
Jul 16, 2020 | 6.980 | 7.000 | 6.920 | 7.000 | 147,878 | +0.00(+0.00%) |
Jul 15, 2020 | 7.000 | 7.080 | 6.870 | 7.000 | 291,961 | +0.02(+0.29%) |
Jul 14, 2020 | 6.980 | 7.020 | 6.820 | 6.980 | 217,897 | -0.01(-0.14%) |
Jul 13, 2020 | 6.870 | 7.130 | 6.870 | 6.990 | 180,360 | +0.04(+0.58%) |
Jul 10, 2020 | 6.840 | 7.040 | 6.840 | 6.950 | 187,103 | +0.15(+2.21%) |
Jul 09, 2020 | 6.810 | 6.870 | 6.750 | 6.800 | 94,048 | -0.01(-0.15%) |
Jul 08, 2020 | 6.900 | 6.970 | 6.760 | 6.810 | 439,006 | -0.13(-1.87%) |
Jul 07, 2020 | 7.050 | 7.060 | 6.910 | 6.940 | 170,315 | -0.12(-1.70%) |
Jul 06, 2020 | 7.110 | 7.130 | 6.930 | 7.060 | 158,850 | +0.01(+0.14%) |
Jul 03, 2020 | 7.000 | 7.080 | 6.910 | 7.050 | 92,840 | +0.02(+0.28%) |