Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.360 | 6.360 | 6.010 | 6.340 | 9,970 | -0.02(-0.31%) |
Sep 29, 2020 | 6.130 | 6.500 | 6.130 | 6.360 | 3,681 | +0.26(+4.26%) |
Sep 28, 2020 | 6.000 | 6.100 | 6.000 | 6.100 | 2,155 | +0.15(+2.52%) |
Sep 25, 2020 | 5.990 | 6.030 | 5.950 | 5.950 | 1,700 | +0.05(+0.85%) |
Sep 24, 2020 | 5.790 | 5.970 | 5.790 | 5.900 | 1,329 | +0.03(+0.51%) |
Sep 23, 2020 | 5.960 | 6.012 | 5.700 | 5.870 | 5,734 | -0.13(-2.17%) |
Sep 22, 2020 | 6.100 | 6.130 | 6.000 | 6.000 | 8,448 | +0.05(+0.84%) |
Sep 21, 2020 | 5.930 | 6.100 | 5.870 | 5.950 | 5,915 | -0.05(-0.83%) |
Sep 18, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 2,500 | +0.08(+1.44%) |
Sep 17, 2020 | 5.915 | 5.915 | 5.915 | 5.915 | 255 | -0.10(-1.74%) |
Sep 16, 2020 | 6.000 | 6.100 | 5.820 | 6.020 | 5,656 | +0.02(+0.33%) |
Sep 15, 2020 | 5.730 | 6.000 | 5.710 | 6.000 | 9,238 | +0.18(+3.09%) |
Sep 14, 2020 | 5.900 | 5.990 | 5.679 | 5.820 | 7,255 | -0.14(-2.35%) |
Sep 11, 2020 | 5.670 | 5.960 | 5.472 | 5.960 | 3,900 | +0.36(+6.43%) |
Sep 10, 2020 | 5.580 | 5.600 | 5.420 | 5.600 | 6,809 | +0.23(+4.28%) |
Sep 09, 2020 | 5.460 | 5.630 | 5.370 | 5.370 | 3,925 | +0.13(+2.48%) |
Sep 08, 2020 | 5.580 | 5.580 | 5.210 | 5.240 | 10,264 | -0.18(-3.32%) |
Sep 04, 2020 | 5.790 | 5.790 | 5.350 | 5.420 | 12,100 | -0.08(-1.45%) |
Sep 03, 2020 | 6.100 | 6.100 | 5.490 | 5.500 | 19,361 | -0.41(-6.94%) |
Sep 02, 2020 | 6.100 | 6.110 | 5.700 | 5.910 | 26,837 | +0.07(+1.20%) |
Sep 01, 2020 | 6.100 | 6.110 | 5.809 | 5.840 | 7,929 | -0.26(-4.26%) |
Aug 31, 2020 | 6.100 | 6.100 | 5.840 | 6.100 | 9,268 | +0.00(+0.00%) |
Aug 28, 2020 | 6.000 | 6.100 | 5.890 | 6.100 | 8,500 | +0.01(+0.16%) |
Aug 27, 2020 | 6.090 | 6.100 | 5.980 | 6.090 | 16,518 | +0.04(+0.66%) |
Aug 26, 2020 | 6.000 | 6.050 | 5.980 | 6.050 | 4,775 | -0.03(-0.49%) |
Aug 25, 2020 | 6.050 | 6.080 | 6.000 | 6.080 | 5,402 | +0.12(+2.01%) |
Aug 24, 2020 | 5.970 | 5.970 | 5.810 | 5.960 | 4,119 | +0.18(+3.11%) |
Aug 21, 2020 | 5.950 | 5.950 | 5.700 | 5.780 | 9,700 | +0.07(+1.23%) |
Aug 20, 2020 | 6.060 | 6.060 | 5.650 | 5.710 | 14,861 | -0.36(-5.93%) |
Aug 19, 2020 | 6.365 | 6.405 | 5.940 | 6.070 | 23,795 | -0.02(-0.33%) |
Aug 18, 2020 | 6.050 | 6.225 | 6.000 | 6.090 | 11,858 | +0.09(+1.50%) |
Aug 17, 2020 | 5.840 | 6.080 | 5.840 | 6.000 | 27,226 | -0.14(-2.28%) |
Aug 14, 2020 | 6.600 | 6.600 | 5.940 | 6.140 | 23,400 | -0.53(-7.95%) |
Aug 13, 2020 | 7.410 | 7.711 | 6.620 | 6.670 | 46,180 | -1.31(-16.42%) |
Aug 12, 2020 | 8.370 | 8.440 | 7.780 | 7.980 | 47,854 | -0.67(-7.75%) |
Aug 11, 2020 | 8.390 | 8.650 | 7.499 | 8.650 | 147,516 | +0.65(+8.13%) |
Aug 10, 2020 | 6.500 | 8.050 | 6.030 | 8.000 | 408,100 | +2.37(+42.10%) |
Aug 07, 2020 | 5.350 | 5.630 | 5.240 | 5.630 | 10,800 | +0.39(+7.44%) |
Aug 06, 2020 | 5.670 | 5.700 | 5.220 | 5.240 | 23,720 | -0.17(-3.14%) |
Aug 05, 2020 | 5.500 | 5.500 | 5.340 | 5.410 | 7,114 | -0.02(-0.37%) |
Aug 04, 2020 | 5.270 | 5.570 | 5.200 | 5.430 | 6,532 | +0.30(+5.85%) |
Aug 03, 2020 | 5.400 | 5.400 | 5.100 | 5.130 | 28,220 | -0.12(-2.29%) |
Jul 31, 2020 | 5.250 | 5.480 | 5.100 | 5.250 | 13,700 | -0.38(-6.75%) |
Jul 30, 2020 | 5.650 | 5.690 | 5.630 | 5.630 | 1,738 | +0.06(+1.08%) |
Jul 29, 2020 | 5.570 | 5.570 | 5.570 | 5.570 | 497 | -0.04(-0.63%) |
Jul 28, 2020 | 5.530 | 5.760 | 5.530 | 5.605 | 6,295 | +0.07(+1.17%) |
Jul 27, 2020 | 5.510 | 5.590 | 5.490 | 5.540 | 9,573 | +0.18(+3.36%) |
Jul 24, 2020 | 5.290 | 5.400 | 5.240 | 5.360 | 13,800 | -0.04(-0.74%) |
Jul 23, 2020 | 5.500 | 5.672 | 5.400 | 5.400 | 6,706 | +0.04(+0.75%) |
Jul 22, 2020 | 5.250 | 5.495 | 5.250 | 5.360 | 4,409 | +0.01(+0.19%) |
Jul 21, 2020 | 5.620 | 5.620 | 5.340 | 5.350 | 7,856 | -0.16(-2.90%) |
Jul 20, 2020 | 5.470 | 5.574 | 5.350 | 5.510 | 9,199 | +0.04(+0.73%) |
Jul 17, 2020 | 5.750 | 5.750 | 5.441 | 5.470 | 11,300 | -0.28(-4.87%) |
Jul 16, 2020 | 5.300 | 5.871 | 5.300 | 5.750 | 12,494 | +0.39(+7.28%) |
Jul 15, 2020 | 5.330 | 5.590 | 5.330 | 5.360 | 9,349 | -0.14(-2.55%) |
Jul 14, 2020 | 5.500 | 5.600 | 5.250 | 5.500 | 16,376 | +0.00(+0.00%) |
Jul 13, 2020 | 5.600 | 5.600 | 5.310 | 5.500 | 20,200 | +0.16(+3.00%) |
Jul 10, 2020 | 5.240 | 5.380 | 5.240 | 5.340 | 1,900 | -0.01(-0.19%) |
Jul 09, 2020 | 5.350 | 5.400 | 5.270 | 5.350 | 8,290 | -0.11(-2.01%) |
Jul 08, 2020 | 5.300 | 5.500 | 5.300 | 5.460 | 25,162 | +0.06(+1.11%) |
Jul 07, 2020 | 5.750 | 5.779 | 5.340 | 5.400 | 19,298 | -0.45(-7.69%) |
Jul 06, 2020 | 5.940 | 5.940 | 5.700 | 5.850 | 11,568 | -0.10(-1.68%) |
Jul 02, 2020 | 6.150 | 6.230 | 5.940 | 5.950 | 17,100 | +0.03(+0.51%) |