Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.550 | 7.790 | 7.260 | 7.410 | 1,380,866 | -0.12(-1.59%) |
Sep 29, 2020 | 7.150 | 7.630 | 6.990 | 7.530 | 938,229 | +0.36(+5.02%) |
Sep 28, 2020 | 6.930 | 7.240 | 6.845 | 7.170 | 619,264 | +0.34(+4.98%) |
Sep 25, 2020 | 6.800 | 7.150 | 6.760 | 6.830 | 311,400 | +0.06(+0.89%) |
Sep 24, 2020 | 6.780 | 6.850 | 6.610 | 6.770 | 447,705 | -0.01(-0.15%) |
Sep 23, 2020 | 7.100 | 7.260 | 6.720 | 6.780 | 439,141 | -0.36(-5.04%) |
Sep 22, 2020 | 7.300 | 7.300 | 6.850 | 7.140 | 615,412 | +0.16(+2.29%) |
Sep 21, 2020 | 7.300 | 7.340 | 6.780 | 6.980 | 479,536 | -0.45(-6.06%) |
Sep 18, 2020 | 7.100 | 7.490 | 7.040 | 7.430 | 1,515,300 | +0.32(+4.50%) |
Sep 17, 2020 | 7.010 | 7.230 | 6.930 | 7.110 | 643,265 | +0.00(+0.00%) |
Sep 16, 2020 | 7.100 | 7.200 | 6.900 | 7.110 | 473,531 | +0.11(+1.57%) |
Sep 15, 2020 | 7.280 | 7.330 | 6.960 | 7.000 | 913,151 | -0.21(-2.91%) |
Sep 14, 2020 | 7.050 | 7.330 | 6.990 | 7.210 | 818,988 | +0.26(+3.74%) |
Sep 11, 2020 | 6.760 | 6.990 | 6.690 | 6.950 | 722,600 | +0.17(+2.51%) |
Sep 10, 2020 | 6.460 | 6.960 | 6.460 | 6.780 | 528,980 | +0.33(+5.12%) |
Sep 09, 2020 | 6.050 | 6.470 | 5.820 | 6.450 | 608,246 | +0.56(+9.51%) |
Sep 08, 2020 | 5.700 | 6.010 | 5.530 | 5.890 | 419,033 | +0.04(+0.68%) |
Sep 04, 2020 | 5.980 | 6.150 | 5.540 | 5.850 | 834,500 | -0.27(-4.41%) |
Sep 03, 2020 | 6.260 | 6.300 | 5.970 | 6.120 | 467,007 | -0.14(-2.24%) |
Sep 02, 2020 | 6.390 | 6.460 | 6.250 | 6.260 | 385,325 | -0.21(-3.25%) |
Sep 01, 2020 | 6.460 | 6.630 | 6.150 | 6.470 | 733,828 | -0.06(-0.92%) |
Aug 31, 2020 | 6.730 | 6.790 | 6.480 | 6.530 | 603,033 | -0.20(-2.97%) |
Aug 28, 2020 | 6.770 | 6.940 | 6.690 | 6.730 | 242,800 | -0.07(-1.03%) |
Aug 27, 2020 | 6.870 | 6.930 | 6.630 | 6.800 | 578,977 | -0.06(-0.87%) |
Aug 26, 2020 | 6.950 | 7.150 | 6.820 | 6.860 | 383,480 | -0.10(-1.44%) |
Aug 25, 2020 | 6.820 | 7.040 | 6.750 | 6.960 | 469,015 | +0.06(+0.87%) |
Aug 24, 2020 | 7.300 | 7.390 | 6.830 | 6.900 | 1,167,027 | -0.44(-5.99%) |
Aug 21, 2020 | 7.160 | 7.550 | 7.110 | 7.340 | 858,700 | +0.15(+2.09%) |
Aug 20, 2020 | 6.940 | 7.220 | 6.860 | 7.190 | 448,767 | +0.19(+2.71%) |
Aug 19, 2020 | 6.900 | 7.140 | 6.780 | 7.000 | 379,302 | +0.01(+0.14%) |
Aug 18, 2020 | 6.890 | 7.180 | 6.810 | 6.990 | 724,345 | +0.09(+1.30%) |
Aug 17, 2020 | 6.620 | 7.140 | 6.540 | 6.900 | 646,445 | +0.28(+4.23%) |
Aug 14, 2020 | 6.710 | 6.775 | 6.490 | 6.620 | 507,900 | -0.12(-1.78%) |
Aug 13, 2020 | 6.750 | 6.850 | 6.570 | 6.740 | 372,043 | +0.02(+0.30%) |
Aug 12, 2020 | 6.620 | 6.910 | 6.500 | 6.720 | 608,529 | +0.11(+1.66%) |
Aug 11, 2020 | 6.910 | 6.980 | 6.545 | 6.610 | 818,155 | -0.28(-4.06%) |
Aug 10, 2020 | 7.290 | 7.530 | 6.830 | 6.890 | 702,284 | -0.24(-3.37%) |
Aug 07, 2020 | 6.700 | 7.360 | 6.700 | 7.130 | 566,600 | +0.37(+5.47%) |
Aug 06, 2020 | 7.010 | 7.200 | 6.510 | 6.760 | 1,316,301 | -0.70(-9.38%) |
Aug 05, 2020 | 6.740 | 7.740 | 6.740 | 7.460 | 1,861,864 | +0.69(+10.19%) |
Aug 04, 2020 | 6.490 | 6.890 | 6.450 | 6.770 | 520,664 | +0.22(+3.36%) |
Aug 03, 2020 | 6.460 | 6.610 | 6.290 | 6.550 | 551,724 | +0.12(+1.87%) |
Jul 31, 2020 | 6.880 | 6.950 | 6.250 | 6.430 | 1,418,300 | -0.44(-6.40%) |
Jul 30, 2020 | 6.120 | 6.930 | 6.100 | 6.870 | 843,852 | +0.54(+8.53%) |
Jul 29, 2020 | 6.550 | 6.680 | 6.090 | 6.330 | 1,189,899 | -0.17(-2.62%) |
Jul 28, 2020 | 6.710 | 6.950 | 6.480 | 6.500 | 800,600 | -0.27(-3.99%) |
Jul 27, 2020 | 7.090 | 7.100 | 6.320 | 6.770 | 1,457,316 | -0.21(-3.01%) |
Jul 24, 2020 | 6.490 | 7.150 | 6.300 | 6.980 | 2,065,100 | +0.65(+10.27%) |
Jul 23, 2020 | 6.520 | 6.600 | 6.010 | 6.330 | 955,052 | -0.16(-2.47%) |
Jul 22, 2020 | 6.080 | 6.770 | 6.080 | 6.490 | 962,825 | +0.39(+6.39%) |
Jul 21, 2020 | 6.660 | 6.750 | 6.090 | 6.100 | 1,856,679 | -0.43(-6.58%) |
Jul 20, 2020 | 6.700 | 6.850 | 6.150 | 6.530 | 990,753 | -0.15(-2.25%) |
Jul 17, 2020 | 6.610 | 7.000 | 6.450 | 6.680 | 1,748,300 | +0.26(+4.05%) |
Jul 16, 2020 | 5.720 | 6.520 | 5.660 | 6.420 | 1,649,900 | +0.59(+10.12%) |
Jul 15, 2020 | 5.700 | 5.890 | 5.460 | 5.830 | 1,206,848 | +0.13(+2.28%) |
Jul 14, 2020 | 5.150 | 6.050 | 5.020 | 5.700 | 4,709,057 | +1.00(+21.28%) |
Jul 13, 2020 | 5.110 | 5.320 | 4.680 | 4.700 | 1,517,352 | -0.12(-2.49%) |
Jul 10, 2020 | 5.070 | 5.550 | 4.790 | 4.820 | 2,181,900 | -0.38(-7.31%) |
Jul 09, 2020 | 4.360 | 5.450 | 4.360 | 5.200 | 9,569,939 | +0.84(+19.27%) |
Jul 08, 2020 | 4.360 | 4.380 | 4.200 | 4.360 | 533,929 | +0.03(+0.69%) |
Jul 07, 2020 | 4.600 | 4.600 | 4.210 | 4.330 | 1,877,446 | +0.33(+8.25%) |
Jul 06, 2020 | 4.170 | 4.230 | 3.960 | 4.000 | 676,548 | -0.17(-4.08%) |
Jul 02, 2020 | 4.280 | 4.340 | 4.080 | 4.170 | 783,000 | +0.00(+0.00%) |