Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.350 | 6.400 | 6.195 | 6.260 | 879,409 | -0.09(-1.42%) |
Sep 29, 2020 | 6.130 | 6.400 | 6.080 | 6.350 | 1,616,520 | +0.22(+3.59%) |
Sep 28, 2020 | 6.150 | 6.220 | 6.050 | 6.130 | 1,490,397 | +0.05(+0.82%) |
Sep 25, 2020 | 5.880 | 6.090 | 5.860 | 6.080 | 1,103,400 | +0.18(+3.05%) |
Sep 24, 2020 | 5.820 | 6.043 | 5.760 | 5.900 | 1,404,673 | +0.01(+0.17%) |
Sep 23, 2020 | 6.210 | 6.271 | 5.880 | 5.890 | 1,484,031 | -0.35(-5.61%) |
Sep 22, 2020 | 6.240 | 6.270 | 6.040 | 6.240 | 817,554 | +0.05(+0.81%) |
Sep 21, 2020 | 6.240 | 6.250 | 6.085 | 6.190 | 1,146,418 | -0.14(-2.21%) |
Sep 18, 2020 | 6.400 | 6.420 | 6.240 | 6.330 | 1,839,900 | +0.00(+0.00%) |
Sep 17, 2020 | 6.320 | 6.380 | 6.180 | 6.330 | 596,513 | -0.08(-1.25%) |
Sep 16, 2020 | 6.440 | 6.515 | 6.330 | 6.410 | 953,096 | +0.00(+0.00%) |
Sep 15, 2020 | 6.390 | 6.490 | 6.280 | 6.410 | 917,195 | +0.08(+1.26%) |
Sep 14, 2020 | 6.200 | 6.370 | 6.160 | 6.330 | 957,753 | +0.16(+2.59%) |
Sep 11, 2020 | 6.060 | 6.280 | 6.060 | 6.170 | 1,165,000 | +0.12(+1.98%) |
Sep 10, 2020 | 6.090 | 6.280 | 6.030 | 6.050 | 1,192,675 | -0.03(-0.49%) |
Sep 09, 2020 | 5.850 | 6.140 | 5.810 | 6.080 | 1,289,470 | +0.30(+5.19%) |
Sep 08, 2020 | 5.680 | 5.850 | 5.670 | 5.780 | 1,599,129 | -0.03(-0.52%) |
Sep 04, 2020 | 6.100 | 6.120 | 5.590 | 5.810 | 1,824,600 | -0.29(-4.75%) |
Sep 03, 2020 | 6.170 | 6.200 | 5.910 | 6.100 | 2,403,796 | -0.15(-2.40%) |
Sep 02, 2020 | 6.300 | 6.340 | 6.150 | 6.250 | 1,292,191 | -0.04(-0.64%) |
Sep 01, 2020 | 6.330 | 6.430 | 6.190 | 6.290 | 1,908,011 | -0.08(-1.26%) |
Aug 31, 2020 | 6.270 | 6.570 | 6.190 | 6.370 | 1,472,940 | +0.11(+1.76%) |
Aug 28, 2020 | 6.110 | 6.260 | 6.050 | 6.260 | 994,300 | +0.15(+2.45%) |
Aug 27, 2020 | 6.410 | 6.480 | 6.000 | 6.110 | 1,387,551 | -0.28(-4.38%) |
Aug 26, 2020 | 6.300 | 6.400 | 6.180 | 6.390 | 2,172,311 | +0.07(+1.11%) |
Aug 25, 2020 | 6.870 | 6.880 | 6.260 | 6.320 | 3,661,037 | -0.51(-7.47%) |
Aug 24, 2020 | 7.940 | 7.940 | 6.800 | 6.830 | 3,841,527 | -0.24(-3.39%) |
Aug 21, 2020 | 7.060 | 7.090 | 6.945 | 7.070 | 1,004,900 | +0.00(+0.00%) |
Aug 20, 2020 | 7.030 | 7.130 | 6.950 | 7.070 | 771,167 | +0.00(+0.00%) |
Aug 19, 2020 | 6.840 | 7.170 | 6.780 | 7.070 | 1,967,463 | -0.13(-1.81%) |
Aug 18, 2020 | 7.080 | 7.210 | 7.030 | 7.200 | 1,114,039 | +0.13(+1.84%) |
Aug 17, 2020 | 6.980 | 7.080 | 6.820 | 7.070 | 1,090,711 | +0.08(+1.14%) |
Aug 14, 2020 | 7.040 | 7.060 | 6.930 | 6.990 | 701,700 | -0.06(-0.85%) |
Aug 13, 2020 | 6.960 | 7.120 | 6.950 | 7.050 | 941,334 | +0.10(+1.44%) |
Aug 12, 2020 | 6.810 | 7.043 | 6.806 | 6.950 | 907,180 | +0.10(+1.46%) |
Aug 11, 2020 | 7.020 | 7.110 | 6.830 | 6.850 | 1,169,209 | -0.20(-2.84%) |
Aug 10, 2020 | 7.010 | 7.170 | 6.850 | 7.050 | 2,117,659 | -0.01(-0.14%) |
Aug 07, 2020 | 7.220 | 7.230 | 6.995 | 7.060 | 1,185,700 | -0.04(-0.56%) |
Aug 06, 2020 | 7.240 | 7.250 | 6.910 | 7.100 | 1,548,859 | -0.18(-2.47%) |
Aug 05, 2020 | 7.500 | 7.520 | 7.140 | 7.280 | 1,752,934 | -0.19(-2.54%) |
Aug 04, 2020 | 7.430 | 7.560 | 7.210 | 7.470 | 1,500,062 | +0.06(+0.81%) |
Aug 03, 2020 | 7.140 | 7.440 | 7.090 | 7.410 | 1,622,532 | +0.28(+3.93%) |
Jul 31, 2020 | 7.040 | 7.195 | 6.960 | 7.130 | 1,306,500 | -0.06(-0.83%) |
Jul 30, 2020 | 7.110 | 7.430 | 6.880 | 7.190 | 3,561,619 | +0.17(+2.42%) |
Jul 29, 2020 | 6.800 | 7.130 | 6.800 | 7.020 | 1,667,687 | +0.25(+3.69%) |
Jul 28, 2020 | 6.770 | 6.940 | 6.710 | 6.770 | 1,233,488 | -0.03(-0.44%) |
Jul 27, 2020 | 6.600 | 6.840 | 6.530 | 6.800 | 1,687,554 | +0.26(+3.98%) |
Jul 24, 2020 | 6.520 | 6.710 | 6.380 | 6.540 | 1,484,700 | -0.07(-1.06%) |
Jul 23, 2020 | 6.640 | 6.895 | 6.590 | 6.610 | 1,434,913 | -0.07(-1.05%) |
Jul 22, 2020 | 6.750 | 6.820 | 6.620 | 6.680 | 1,092,069 | -0.09(-1.33%) |
Jul 21, 2020 | 6.950 | 7.050 | 6.730 | 6.770 | 1,201,356 | -0.11(-1.60%) |
Jul 20, 2020 | 6.700 | 7.050 | 6.650 | 6.880 | 1,283,650 | +0.11(+1.62%) |
Jul 17, 2020 | 6.570 | 6.790 | 6.495 | 6.770 | 1,756,700 | +0.21(+3.20%) |
Jul 16, 2020 | 6.710 | 6.760 | 6.490 | 6.560 | 1,535,494 | -0.25(-3.67%) |
Jul 15, 2020 | 6.780 | 6.940 | 6.680 | 6.810 | 2,025,891 | +0.13(+1.95%) |
Jul 14, 2020 | 6.710 | 6.840 | 6.410 | 6.680 | 2,027,280 | -0.04(-0.60%) |
Jul 13, 2020 | 6.970 | 7.310 | 6.700 | 6.720 | 2,992,118 | -0.11(-1.61%) |
Jul 10, 2020 | 6.950 | 7.000 | 6.820 | 6.830 | 1,357,200 | -0.17(-2.43%) |
Jul 09, 2020 | 7.070 | 7.130 | 6.820 | 7.000 | 1,498,945 | -0.07(-0.99%) |
Jul 08, 2020 | 7.130 | 7.240 | 6.830 | 7.070 | 1,547,857 | -0.05(-0.70%) |
Jul 07, 2020 | 7.210 | 7.490 | 6.940 | 7.120 | 4,458,317 | +0.26(+3.79%) |
Jul 06, 2020 | 6.870 | 7.030 | 6.800 | 6.860 | 1,447,480 | +0.10(+1.48%) |
Jul 02, 2020 | 6.830 | 6.900 | 6.630 | 6.760 | 1,262,600 | +0.00(+0.00%) |