Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.151 | 5.245 | 4.974 | 5.008 | 730,023 | -0.14(-2.78%) |
Sep 29, 2020 | 5.058 | 5.210 | 4.928 | 5.151 | 251,662 | +0.10(+2.00%) |
Sep 28, 2020 | 4.823 | 5.092 | 4.814 | 5.050 | 455,918 | +0.28(+5.82%) |
Sep 25, 2020 | 4.966 | 5.033 | 4.688 | 4.772 | 757,438 | -0.21(-4.22%) |
Sep 24, 2020 | 5.201 | 5.235 | 4.907 | 4.983 | 752,355 | -0.21(-4.05%) |
Sep 23, 2020 | 5.555 | 5.753 | 5.193 | 5.193 | 539,172 | -0.35(-6.37%) |
Sep 22, 2020 | 5.807 | 5.946 | 5.542 | 5.546 | 226,464 | -0.24(-4.22%) |
Sep 21, 2020 | 5.698 | 5.816 | 5.479 | 5.791 | 441,090 | -0.19(-3.23%) |
Sep 18, 2020 | 6.110 | 6.174 | 5.942 | 5.984 | 302,737 | -0.09(-1.52%) |
Sep 17, 2020 | 6.018 | 6.380 | 5.908 | 6.077 | 262,754 | -0.01(-0.14%) |
Sep 16, 2020 | 5.967 | 6.287 | 5.866 | 6.085 | 401,749 | +0.20(+3.43%) |
Sep 15, 2020 | 5.883 | 6.178 | 5.807 | 5.883 | 645,893 | +0.00(+0.00%) |
Sep 14, 2020 | 5.883 | 6.026 | 5.782 | 5.883 | 295,704 | -0.02(-0.29%) |
Sep 11, 2020 | 5.925 | 6.136 | 5.799 | 5.900 | 271,133 | +0.01(+0.14%) |
Sep 10, 2020 | 6.018 | 6.035 | 5.849 | 5.892 | 481,052 | -0.10(-1.69%) |
Sep 09, 2020 | 6.178 | 6.279 | 5.993 | 5.993 | 456,945 | -0.10(-1.66%) |
Sep 08, 2020 | 6.262 | 6.291 | 6.018 | 6.094 | 305,756 | -0.22(-3.47%) |
Sep 04, 2020 | 6.447 | 6.500 | 6.068 | 6.312 | 314,856 | -0.08(-1.32%) |
Sep 03, 2020 | 6.514 | 6.691 | 6.354 | 6.397 | 373,498 | -0.14(-2.19%) |
Sep 02, 2020 | 6.657 | 6.771 | 6.523 | 6.540 | 394,682 | -0.18(-2.63%) |
Sep 01, 2020 | 7.070 | 7.070 | 6.523 | 6.716 | 849,470 | -0.33(-4.66%) |
Aug 31, 2020 | 7.028 | 7.104 | 6.784 | 7.045 | 563,914 | +0.04(+0.60%) |
Aug 28, 2020 | 6.910 | 7.053 | 6.834 | 7.003 | 293,826 | +0.13(+1.96%) |
Aug 27, 2020 | 6.952 | 7.112 | 6.758 | 6.868 | 504,644 | -0.08(-1.09%) |
Aug 26, 2020 | 7.398 | 7.398 | 6.902 | 6.944 | 399,808 | -0.45(-6.14%) |
Aug 25, 2020 | 7.339 | 7.449 | 7.293 | 7.398 | 308,821 | +0.09(+1.27%) |
Aug 24, 2020 | 7.095 | 7.306 | 6.948 | 7.306 | 199,362 | +0.31(+4.45%) |
Aug 21, 2020 | 7.053 | 7.087 | 6.851 | 6.994 | 280,400 | -0.12(-1.66%) |
Aug 20, 2020 | 6.927 | 7.221 | 6.885 | 7.112 | 267,634 | +0.10(+1.44%) |
Aug 19, 2020 | 7.003 | 7.112 | 6.784 | 7.011 | 425,991 | -0.03(-0.36%) |
Aug 18, 2020 | 7.162 | 7.255 | 7.003 | 7.036 | 581,948 | -0.19(-2.56%) |
Aug 17, 2020 | 7.171 | 7.280 | 7.054 | 7.221 | 240,846 | -0.01(-0.12%) |
Aug 14, 2020 | 7.449 | 7.451 | 7.167 | 7.230 | 599,178 | -0.19(-2.50%) |
Aug 13, 2020 | 7.317 | 7.415 | 7.097 | 7.415 | 697,282 | +0.07(+1.00%) |
Aug 12, 2020 | 7.048 | 7.342 | 6.926 | 7.342 | 874,766 | +0.37(+5.26%) |
Aug 11, 2020 | 7.219 | 7.350 | 6.845 | 6.975 | 1,039,582 | +0.06(+0.82%) |
Aug 10, 2020 | 6.657 | 7.073 | 6.616 | 6.918 | 1,324,667 | +0.45(+6.93%) |
Aug 07, 2020 | 6.551 | 6.551 | 6.266 | 6.470 | 825,447 | -0.11(-1.61%) |
Aug 06, 2020 | 7.097 | 7.097 | 6.331 | 6.576 | 818,161 | -0.11(-1.59%) |
Aug 05, 2020 | 6.657 | 6.889 | 6.584 | 6.682 | 530,253 | +0.11(+1.74%) |
Aug 04, 2020 | 6.519 | 6.706 | 6.429 | 6.568 | 321,611 | +0.09(+1.38%) |
Aug 03, 2020 | 6.405 | 6.519 | 6.274 | 6.478 | 388,732 | +0.07(+1.02%) |
Jul 31, 2020 | 6.527 | 6.535 | 6.144 | 6.413 | 556,925 | -0.15(-2.24%) |
Jul 30, 2020 | 6.486 | 6.629 | 6.299 | 6.559 | 610,360 | -0.04(-0.62%) |
Jul 29, 2020 | 6.331 | 6.625 | 6.193 | 6.600 | 645,582 | +0.37(+6.02%) |
Jul 28, 2020 | 6.331 | 6.372 | 6.198 | 6.225 | 193,407 | -0.09(-1.42%) |
Jul 27, 2020 | 6.486 | 6.510 | 6.250 | 6.315 | 177,320 | -0.18(-2.76%) |
Jul 24, 2020 | 6.543 | 6.747 | 6.315 | 6.494 | 647,374 | -0.18(-2.69%) |
Jul 23, 2020 | 6.657 | 6.804 | 6.535 | 6.673 | 660,371 | +0.02(+0.24%) |
Jul 22, 2020 | 6.625 | 6.771 | 6.462 | 6.657 | 594,494 | +0.01(+0.12%) |
Jul 21, 2020 | 6.502 | 6.788 | 6.421 | 6.649 | 900,042 | +0.25(+3.95%) |
Jul 20, 2020 | 6.421 | 6.722 | 6.225 | 6.396 | 325,363 | -0.02(-0.25%) |
Jul 17, 2020 | 6.600 | 6.665 | 6.323 | 6.413 | 298,957 | -0.11(-1.63%) |
Jul 16, 2020 | 6.519 | 6.739 | 6.396 | 6.519 | 508,920 | -0.04(-0.62%) |
Jul 15, 2020 | 6.421 | 6.775 | 6.250 | 6.559 | 512,669 | +0.33(+5.37%) |
Jul 14, 2020 | 6.250 | 6.510 | 6.168 | 6.225 | 494,695 | -0.02(-0.26%) |
Jul 13, 2020 | 6.763 | 6.796 | 6.242 | 6.242 | 777,150 | -0.46(-6.93%) |
Jul 10, 2020 | 6.845 | 6.999 | 6.657 | 6.706 | 552,875 | -0.08(-1.20%) |
Jul 09, 2020 | 7.187 | 7.195 | 6.739 | 6.788 | 441,602 | -0.41(-5.66%) |
Jul 08, 2020 | 7.399 | 7.635 | 7.171 | 7.195 | 362,056 | -0.27(-3.60%) |
Jul 07, 2020 | 6.934 | 7.635 | 6.926 | 7.464 | 458,961 | -0.36(-4.58%) |
Jul 06, 2020 | 7.928 | 7.928 | 7.448 | 7.822 | 514,303 | +0.07(+0.84%) |
Jul 02, 2020 | 7.708 | 8.002 | 7.692 | 7.757 | 368,052 | +0.08(+1.06%) |