Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.050 | 5.400 | 5.000 | 5.080 | 429,242 | +0.05(+0.99%) |
Sep 29, 2020 | 5.390 | 5.450 | 5.020 | 5.030 | 918,508 | -0.38(-7.02%) |
Sep 28, 2020 | 5.250 | 5.590 | 5.250 | 5.410 | 237,115 | +0.14(+2.66%) |
Sep 25, 2020 | 5.590 | 5.620 | 5.240 | 5.270 | 418,400 | -0.60(-10.22%) |
Sep 24, 2020 | 5.970 | 6.013 | 5.800 | 5.870 | 223,312 | -0.09(-1.51%) |
Sep 23, 2020 | 6.080 | 6.160 | 5.930 | 5.960 | 158,612 | -0.18(-2.93%) |
Sep 22, 2020 | 6.470 | 6.470 | 6.060 | 6.140 | 265,207 | -0.28(-4.36%) |
Sep 21, 2020 | 6.520 | 6.550 | 6.310 | 6.420 | 213,826 | -0.23(-3.46%) |
Sep 18, 2020 | 6.730 | 6.730 | 6.500 | 6.650 | 323,000 | +0.01(+0.15%) |
Sep 17, 2020 | 6.780 | 6.780 | 6.520 | 6.640 | 231,572 | +0.03(+0.45%) |
Sep 16, 2020 | 6.640 | 6.700 | 6.540 | 6.610 | 132,466 | +0.01(+0.15%) |
Sep 15, 2020 | 6.710 | 6.755 | 6.500 | 6.600 | 116,358 | -0.08(-1.20%) |
Sep 14, 2020 | 6.790 | 6.910 | 6.580 | 6.680 | 154,403 | -0.09(-1.33%) |
Sep 11, 2020 | 7.040 | 7.115 | 6.640 | 6.770 | 159,500 | -0.23(-3.29%) |
Sep 10, 2020 | 6.850 | 7.050 | 6.820 | 7.000 | 195,978 | +0.19(+2.79%) |
Sep 09, 2020 | 6.670 | 6.970 | 6.640 | 6.810 | 208,829 | +0.20(+3.03%) |
Sep 08, 2020 | 6.510 | 6.660 | 6.350 | 6.610 | 176,056 | +0.03(+0.46%) |
Sep 04, 2020 | 6.870 | 6.900 | 6.520 | 6.580 | 174,800 | -0.20(-2.95%) |
Sep 03, 2020 | 6.900 | 7.050 | 6.730 | 6.780 | 180,432 | -0.14(-2.02%) |
Sep 02, 2020 | 7.110 | 7.190 | 6.900 | 6.920 | 233,537 | -0.22(-3.08%) |
Sep 01, 2020 | 6.960 | 7.190 | 6.960 | 7.140 | 99,453 | +0.09(+1.28%) |
Aug 31, 2020 | 7.170 | 7.200 | 7.000 | 7.050 | 244,120 | -0.17(-2.35%) |
Aug 28, 2020 | 7.260 | 7.280 | 7.210 | 7.220 | 115,900 | +0.03(+0.42%) |
Aug 27, 2020 | 7.260 | 7.360 | 7.150 | 7.190 | 105,133 | -0.03(-0.42%) |
Aug 26, 2020 | 7.190 | 7.280 | 7.190 | 7.220 | 182,832 | +0.01(+0.14%) |
Aug 25, 2020 | 7.300 | 7.320 | 7.200 | 7.210 | 125,950 | -0.03(-0.41%) |
Aug 24, 2020 | 7.370 | 7.370 | 7.190 | 7.240 | 184,342 | -0.13(-1.76%) |
Aug 21, 2020 | 7.470 | 7.480 | 7.240 | 7.370 | 272,200 | -0.15(-1.99%) |
Aug 20, 2020 | 7.440 | 7.650 | 7.405 | 7.520 | 180,730 | -0.02(-0.27%) |
Aug 19, 2020 | 7.750 | 7.750 | 7.450 | 7.540 | 127,154 | -0.19(-2.46%) |
Aug 18, 2020 | 8.050 | 8.060 | 7.720 | 7.730 | 138,542 | -0.36(-4.45%) |
Aug 17, 2020 | 8.160 | 8.225 | 7.981 | 8.090 | 243,032 | -0.06(-0.74%) |
Aug 14, 2020 | 8.080 | 8.190 | 7.970 | 8.150 | 172,900 | +0.01(+0.12%) |
Aug 13, 2020 | 8.120 | 8.230 | 8.010 | 8.140 | 155,907 | +0.02(+0.25%) |
Aug 12, 2020 | 8.020 | 8.230 | 7.970 | 8.120 | 240,454 | +0.07(+0.87%) |
Aug 11, 2020 | 7.840 | 8.190 | 7.840 | 8.050 | 223,417 | +0.23(+2.94%) |
Aug 10, 2020 | 8.040 | 8.280 | 7.730 | 7.820 | 221,000 | -0.24(-2.98%) |
Aug 07, 2020 | 6.710 | 8.120 | 6.654 | 8.060 | 472,200 | -0.22(-2.66%) |
Aug 06, 2020 | 8.060 | 8.310 | 7.840 | 8.280 | 168,517 | +0.23(+2.86%) |
Aug 05, 2020 | 7.790 | 8.060 | 7.680 | 8.050 | 311,565 | +0.36(+4.68%) |
Aug 04, 2020 | 7.480 | 7.700 | 7.360 | 7.690 | 176,542 | +0.19(+2.53%) |
Aug 03, 2020 | 7.500 | 7.570 | 7.320 | 7.500 | 200,967 | +0.07(+0.94%) |
Jul 31, 2020 | 7.350 | 7.450 | 7.180 | 7.430 | 266,500 | +0.06(+0.81%) |
Jul 30, 2020 | 7.290 | 7.381 | 7.100 | 7.370 | 219,710 | -0.01(-0.14%) |
Jul 29, 2020 | 7.470 | 7.490 | 7.130 | 7.380 | 258,545 | -0.02(-0.27%) |
Jul 28, 2020 | 7.550 | 7.590 | 7.265 | 7.400 | 233,796 | -0.21(-2.76%) |
Jul 27, 2020 | 7.310 | 7.695 | 7.310 | 7.610 | 300,575 | +0.31(+4.25%) |
Jul 24, 2020 | 7.760 | 7.760 | 7.213 | 7.300 | 147,400 | -0.45(-5.81%) |
Jul 23, 2020 | 7.470 | 7.780 | 7.430 | 7.750 | 226,017 | +0.22(+2.92%) |
Jul 22, 2020 | 7.300 | 7.690 | 7.300 | 7.530 | 301,416 | +0.20(+2.73%) |
Jul 21, 2020 | 7.140 | 7.490 | 6.890 | 7.330 | 362,335 | +0.69(+10.39%) |
Jul 20, 2020 | 6.520 | 6.660 | 6.420 | 6.640 | 164,702 | +0.13(+2.00%) |
Jul 17, 2020 | 6.500 | 6.560 | 6.400 | 6.510 | 210,400 | +0.01(+0.15%) |
Jul 16, 2020 | 6.590 | 6.675 | 6.450 | 6.500 | 257,393 | -0.14(-2.11%) |
Jul 15, 2020 | 6.500 | 6.760 | 6.320 | 6.640 | 325,273 | +0.28(+4.40%) |
Jul 14, 2020 | 6.380 | 6.460 | 6.175 | 6.360 | 194,644 | -0.01(-0.16%) |
Jul 13, 2020 | 6.540 | 6.740 | 6.260 | 6.370 | 371,252 | +0.04(+0.63%) |
Jul 10, 2020 | 6.400 | 6.440 | 6.070 | 6.330 | 484,300 | -0.11(-1.71%) |
Jul 09, 2020 | 6.910 | 6.990 | 6.250 | 6.440 | 301,295 | -0.48(-6.94%) |
Jul 08, 2020 | 7.190 | 7.210 | 6.610 | 6.920 | 499,934 | -0.26(-3.62%) |
Jul 07, 2020 | 7.550 | 7.670 | 7.110 | 7.180 | 255,889 | -0.43(-5.65%) |
Jul 06, 2020 | 7.700 | 7.790 | 7.560 | 7.610 | 379,186 | +0.09(+1.20%) |
Jul 02, 2020 | 7.500 | 7.630 | 7.370 | 7.520 | 321,400 | +0.07(+0.94%) |