Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.120 | 6.232 | 5.910 | 5.950 | 614,426 | -0.17(-2.78%) |
Sep 29, 2020 | 6.010 | 6.190 | 5.855 | 6.120 | 211,812 | +0.12(+2.00%) |
Sep 28, 2020 | 5.730 | 6.050 | 5.720 | 6.000 | 383,725 | +0.33(+5.82%) |
Sep 25, 2020 | 5.900 | 5.980 | 5.570 | 5.670 | 637,500 | -0.25(-4.22%) |
Sep 24, 2020 | 6.180 | 6.220 | 5.830 | 5.920 | 633,222 | -0.25(-4.05%) |
Sep 23, 2020 | 6.600 | 6.835 | 6.170 | 6.170 | 453,796 | -0.42(-6.37%) |
Sep 22, 2020 | 6.900 | 7.065 | 6.585 | 6.590 | 190,604 | -0.29(-4.22%) |
Sep 21, 2020 | 6.770 | 6.910 | 6.510 | 6.880 | 371,245 | -0.23(-3.23%) |
Sep 18, 2020 | 7.260 | 7.335 | 7.060 | 7.110 | 254,800 | -0.11(-1.52%) |
Sep 17, 2020 | 7.150 | 7.580 | 7.020 | 7.220 | 221,148 | -0.01(-0.14%) |
Sep 16, 2020 | 7.090 | 7.470 | 6.970 | 7.230 | 338,133 | +0.24(+3.43%) |
Sep 15, 2020 | 6.990 | 7.340 | 6.900 | 6.990 | 543,618 | +0.00(+0.00%) |
Sep 14, 2020 | 6.990 | 7.160 | 6.870 | 6.990 | 248,880 | -0.02(-0.29%) |
Sep 11, 2020 | 7.040 | 7.290 | 6.890 | 7.010 | 228,200 | +0.01(+0.14%) |
Sep 10, 2020 | 7.150 | 7.170 | 6.950 | 7.000 | 404,879 | -0.12(-1.69%) |
Sep 09, 2020 | 7.340 | 7.460 | 7.120 | 7.120 | 384,589 | -0.12(-1.66%) |
Sep 08, 2020 | 7.440 | 7.475 | 7.150 | 7.240 | 257,341 | -0.26(-3.47%) |
Sep 04, 2020 | 7.660 | 7.723 | 7.210 | 7.500 | 265,000 | -0.10(-1.32%) |
Sep 03, 2020 | 7.740 | 7.950 | 7.550 | 7.600 | 314,356 | -0.17(-2.19%) |
Sep 02, 2020 | 7.910 | 8.045 | 7.750 | 7.770 | 332,185 | -0.21(-2.63%) |
Sep 01, 2020 | 8.400 | 8.400 | 7.750 | 7.980 | 714,959 | -0.39(-4.66%) |
Aug 31, 2020 | 8.350 | 8.440 | 8.060 | 8.370 | 474,620 | +0.05(+0.60%) |
Aug 28, 2020 | 8.210 | 8.380 | 8.120 | 8.320 | 247,300 | +0.16(+1.96%) |
Aug 27, 2020 | 8.260 | 8.450 | 8.030 | 8.160 | 424,735 | -0.09(-1.09%) |
Aug 26, 2020 | 8.790 | 8.790 | 8.200 | 8.250 | 336,500 | -0.54(-6.14%) |
Aug 25, 2020 | 8.720 | 8.850 | 8.665 | 8.790 | 259,920 | +0.11(+1.27%) |
Aug 24, 2020 | 8.430 | 8.680 | 8.255 | 8.680 | 167,794 | +0.37(+4.45%) |
Aug 21, 2020 | 8.380 | 8.420 | 8.140 | 8.310 | 236,000 | -0.14(-1.66%) |
Aug 20, 2020 | 8.230 | 8.580 | 8.180 | 8.450 | 225,255 | +0.12(+1.44%) |
Aug 19, 2020 | 8.320 | 8.450 | 8.060 | 8.330 | 358,537 | -0.03(-0.36%) |
Aug 18, 2020 | 8.510 | 8.620 | 8.320 | 8.360 | 489,798 | -0.22(-2.56%) |
Aug 17, 2020 | 8.520 | 8.650 | 8.381 | 8.580 | 202,709 | -0.01(-0.12%) |
Aug 14, 2020 | 8.850 | 8.853 | 8.515 | 8.590 | 504,300 | -0.51(-5.60%) |
Aug 13, 2020 | 8.980 | 9.100 | 8.710 | 9.100 | 568,167 | +0.09(+1.00%) |
Aug 12, 2020 | 8.650 | 9.010 | 8.500 | 9.010 | 712,786 | +0.45(+5.26%) |
Aug 11, 2020 | 8.860 | 9.020 | 8.400 | 8.560 | 847,083 | +0.07(+0.82%) |
Aug 10, 2020 | 8.170 | 8.680 | 8.120 | 8.490 | 1,079,379 | +0.55(+6.93%) |
Aug 07, 2020 | 8.040 | 8.040 | 7.690 | 7.940 | 672,600 | -0.13(-1.61%) |
Aug 06, 2020 | 8.710 | 8.710 | 7.770 | 8.070 | 666,663 | -0.13(-1.59%) |
Aug 05, 2020 | 8.170 | 8.455 | 8.080 | 8.200 | 432,067 | +0.14(+1.74%) |
Aug 04, 2020 | 8.000 | 8.230 | 7.890 | 8.060 | 262,059 | +0.11(+1.38%) |
Aug 03, 2020 | 7.860 | 8.000 | 7.700 | 7.950 | 316,751 | +0.08(+1.02%) |
Jul 31, 2020 | 8.010 | 8.020 | 7.540 | 7.870 | 453,800 | -0.18(-2.24%) |
Jul 30, 2020 | 7.960 | 8.135 | 7.730 | 8.050 | 497,340 | -0.05(-0.62%) |
Jul 29, 2020 | 7.770 | 8.130 | 7.600 | 8.100 | 526,040 | +0.46(+6.02%) |
Jul 28, 2020 | 7.770 | 7.820 | 7.606 | 7.640 | 157,594 | -0.11(-1.42%) |
Jul 27, 2020 | 7.960 | 7.990 | 7.670 | 7.750 | 144,486 | -0.22(-2.76%) |
Jul 24, 2020 | 8.030 | 8.280 | 7.750 | 7.970 | 527,500 | -0.22(-2.69%) |
Jul 23, 2020 | 8.170 | 8.350 | 8.020 | 8.190 | 538,091 | +0.02(+0.24%) |
Jul 22, 2020 | 8.130 | 8.310 | 7.930 | 8.170 | 484,412 | +0.01(+0.12%) |
Jul 21, 2020 | 7.980 | 8.330 | 7.880 | 8.160 | 733,382 | +0.31(+3.95%) |
Jul 20, 2020 | 7.880 | 8.250 | 7.640 | 7.850 | 265,116 | -0.02(-0.25%) |
Jul 17, 2020 | 8.100 | 8.180 | 7.760 | 7.870 | 243,600 | -0.13(-1.62%) |
Jul 16, 2020 | 8.000 | 8.270 | 7.850 | 8.000 | 414,684 | -0.05(-0.62%) |
Jul 15, 2020 | 7.880 | 8.315 | 7.670 | 8.050 | 417,739 | +0.41(+5.37%) |
Jul 14, 2020 | 7.670 | 7.990 | 7.570 | 7.640 | 403,093 | -0.02(-0.26%) |
Jul 13, 2020 | 8.300 | 8.340 | 7.660 | 7.660 | 633,246 | -0.57(-6.93%) |
Jul 10, 2020 | 8.400 | 8.590 | 8.170 | 8.230 | 450,500 | -0.10(-1.20%) |
Jul 09, 2020 | 8.820 | 8.830 | 8.270 | 8.330 | 359,831 | -0.50(-5.66%) |
Jul 08, 2020 | 9.080 | 9.370 | 8.800 | 8.830 | 295,015 | -0.33(-3.60%) |
Jul 07, 2020 | 8.510 | 9.370 | 8.500 | 9.160 | 373,976 | -0.44(-4.58%) |
Jul 06, 2020 | 9.730 | 9.730 | 9.140 | 9.600 | 419,070 | +0.08(+0.84%) |
Jul 02, 2020 | 9.460 | 9.820 | 9.440 | 9.520 | 299,900 | +0.10(+1.06%) |