Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.720 | 5.840 | 5.550 | 5.690 | 534,504 | -0.03(-0.52%) |
Sep 29, 2020 | 5.810 | 5.860 | 5.690 | 5.720 | 326,430 | -0.12(-2.05%) |
Sep 28, 2020 | 5.680 | 5.850 | 5.680 | 5.840 | 368,846 | +0.23(+4.10%) |
Sep 25, 2020 | 5.570 | 5.644 | 5.440 | 5.610 | 424,600 | +0.03(+0.54%) |
Sep 24, 2020 | 5.660 | 5.800 | 5.529 | 5.580 | 335,040 | -0.08(-1.33%) |
Sep 23, 2020 | 5.760 | 5.880 | 5.585 | 5.655 | 645,346 | -0.09(-1.65%) |
Sep 22, 2020 | 5.960 | 6.145 | 5.610 | 5.750 | 615,384 | -0.20(-3.36%) |
Sep 21, 2020 | 5.990 | 6.090 | 5.640 | 5.950 | 797,156 | -0.22(-3.57%) |
Sep 18, 2020 | 6.030 | 6.230 | 5.925 | 6.170 | 1,666,000 | +0.22(+3.70%) |
Sep 17, 2020 | 6.080 | 6.090 | 5.780 | 5.950 | 1,131,852 | -0.21(-3.49%) |
Sep 16, 2020 | 6.700 | 6.700 | 6.140 | 6.165 | 694,960 | -0.57(-8.40%) |
Sep 15, 2020 | 6.750 | 6.890 | 6.610 | 6.730 | 308,183 | +0.00(+0.00%) |
Sep 14, 2020 | 6.850 | 7.010 | 6.690 | 6.730 | 419,325 | -0.06(-0.88%) |
Sep 11, 2020 | 7.050 | 7.090 | 6.640 | 6.790 | 265,000 | -0.25(-3.62%) |
Sep 10, 2020 | 7.080 | 7.290 | 7.040 | 7.045 | 342,774 | +0.05(+0.79%) |
Sep 09, 2020 | 7.220 | 7.250 | 6.935 | 6.990 | 484,064 | -0.15(-2.10%) |
Sep 08, 2020 | 7.350 | 7.710 | 7.070 | 7.140 | 385,717 | -0.28(-3.77%) |
Sep 04, 2020 | 7.860 | 7.870 | 7.317 | 7.420 | 299,100 | -0.33(-4.26%) |
Sep 03, 2020 | 7.810 | 7.940 | 7.700 | 7.750 | 294,325 | -0.05(-0.64%) |
Sep 02, 2020 | 7.680 | 7.880 | 7.660 | 7.800 | 335,347 | +0.12(+1.56%) |
Sep 01, 2020 | 7.720 | 7.760 | 7.450 | 7.680 | 332,423 | -0.10(-1.29%) |
Aug 31, 2020 | 8.020 | 8.070 | 7.660 | 7.780 | 532,374 | -0.34(-4.25%) |
Aug 28, 2020 | 8.170 | 8.240 | 7.920 | 8.125 | 368,600 | -0.09(-1.04%) |
Aug 27, 2020 | 8.170 | 8.270 | 8.060 | 8.210 | 331,616 | +0.03(+0.37%) |
Aug 26, 2020 | 8.130 | 8.200 | 7.970 | 8.180 | 281,893 | +0.07(+0.86%) |
Aug 25, 2020 | 8.270 | 8.290 | 7.790 | 8.110 | 443,273 | -0.04(-0.49%) |
Aug 24, 2020 | 8.260 | 8.399 | 8.060 | 8.150 | 358,999 | +0.07(+0.87%) |
Aug 21, 2020 | 8.000 | 8.110 | 7.780 | 8.080 | 327,300 | +0.06(+0.75%) |
Aug 20, 2020 | 7.970 | 8.135 | 7.965 | 8.020 | 217,927 | -0.01(-0.12%) |
Aug 19, 2020 | 7.960 | 8.140 | 7.800 | 8.030 | 288,474 | +0.11(+1.39%) |
Aug 18, 2020 | 7.840 | 7.940 | 7.720 | 7.920 | 338,321 | +0.06(+0.76%) |
Aug 17, 2020 | 7.920 | 7.996 | 7.790 | 7.860 | 248,221 | -0.08(-1.01%) |
Aug 14, 2020 | 7.880 | 8.060 | 7.830 | 7.940 | 215,800 | +0.03(+0.38%) |
Aug 13, 2020 | 8.020 | 8.063 | 7.790 | 7.910 | 317,539 | -0.15(-1.86%) |
Aug 12, 2020 | 8.550 | 8.550 | 7.900 | 8.060 | 497,237 | -0.33(-3.93%) |
Aug 11, 2020 | 8.500 | 8.810 | 8.320 | 8.390 | 598,754 | -0.08(-0.94%) |
Aug 10, 2020 | 8.230 | 8.480 | 8.180 | 8.470 | 536,505 | +0.31(+3.80%) |
Aug 07, 2020 | 7.760 | 8.190 | 7.750 | 8.160 | 472,500 | +0.38(+4.88%) |
Aug 06, 2020 | 7.670 | 7.811 | 7.650 | 7.780 | 418,700 | +0.11(+1.43%) |
Aug 05, 2020 | 7.510 | 7.890 | 7.510 | 7.670 | 475,275 | +0.22(+2.95%) |
Aug 04, 2020 | 7.230 | 7.640 | 7.230 | 7.450 | 559,825 | +0.22(+3.04%) |
Aug 03, 2020 | 7.300 | 7.790 | 7.170 | 7.230 | 668,775 | -0.07(-0.96%) |
Jul 31, 2020 | 7.410 | 7.490 | 7.150 | 7.300 | 869,000 | -0.11(-1.48%) |
Jul 30, 2020 | 6.170 | 7.440 | 6.110 | 7.410 | 2,242,453 | +1.34(+22.08%) |
Jul 29, 2020 | 6.090 | 6.120 | 6.010 | 6.070 | 398,770 | +0.04(+0.66%) |
Jul 28, 2020 | 6.030 | 6.190 | 6.030 | 6.030 | 269,429 | -0.05(-0.82%) |
Jul 27, 2020 | 5.960 | 6.160 | 5.942 | 6.080 | 228,367 | +0.09(+1.50%) |
Jul 24, 2020 | 6.120 | 6.140 | 5.915 | 5.990 | 366,300 | -0.11(-1.80%) |
Jul 23, 2020 | 6.030 | 6.140 | 5.950 | 6.100 | 444,038 | +0.02(+0.33%) |
Jul 22, 2020 | 6.270 | 6.270 | 5.950 | 6.080 | 260,782 | -0.19(-3.03%) |
Jul 21, 2020 | 6.270 | 6.490 | 6.240 | 6.270 | 281,936 | +0.10(+1.62%) |
Jul 20, 2020 | 6.410 | 6.480 | 6.075 | 6.170 | 282,144 | -0.29(-4.49%) |
Jul 17, 2020 | 6.510 | 6.540 | 6.380 | 6.460 | 276,800 | -0.05(-0.77%) |
Jul 16, 2020 | 6.510 | 6.580 | 6.400 | 6.510 | 347,339 | -0.06(-0.91%) |
Jul 15, 2020 | 6.500 | 6.630 | 6.410 | 6.570 | 445,885 | +0.15(+2.34%) |
Jul 14, 2020 | 6.030 | 6.470 | 6.010 | 6.420 | 328,303 | +0.33(+5.42%) |
Jul 13, 2020 | 6.310 | 6.330 | 6.050 | 6.090 | 448,237 | -0.14(-2.25%) |
Jul 10, 2020 | 6.110 | 6.300 | 6.090 | 6.230 | 283,700 | +0.09(+1.47%) |
Jul 09, 2020 | 6.480 | 6.540 | 6.080 | 6.140 | 435,108 | -0.36(-5.54%) |
Jul 08, 2020 | 6.450 | 6.540 | 6.320 | 6.500 | 423,088 | +0.04(+0.62%) |
Jul 07, 2020 | 6.500 | 6.580 | 6.370 | 6.460 | 398,971 | -0.08(-1.30%) |
Jul 06, 2020 | 6.500 | 6.580 | 6.435 | 6.545 | 382,828 | +0.16(+2.43%) |
Jul 02, 2020 | 6.750 | 6.750 | 6.350 | 6.390 | 349,300 | -0.17(-2.59%) |