Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.002 | 6.002 | 5.800 | 5.800 | 956 | -0.20(-3.33%) |
Sep 29, 2020 | 6.000 | 6.000 | 6.000 | 258 | +0.00(+0.00%) | |
Sep 28, 2020 | 5.980 | 6.145 | 5.980 | 6.000 | 1,736 | +0.20(+3.36%) |
Sep 25, 2020 | 6.238 | 6.238 | 5.660 | 5.805 | 7,400 | -0.44(-6.97%) |
Sep 24, 2020 | 5.910 | 6.240 | 5.600 | 6.240 | 2,401 | +0.37(+6.27%) |
Sep 23, 2020 | 5.760 | 6.000 | 5.760 | 5.872 | 2,606 | +0.12(+2.12%) |
Sep 22, 2020 | 6.050 | 6.070 | 5.730 | 5.750 | 6,140 | -0.30(-4.96%) |
Sep 21, 2020 | 5.720 | 6.050 | 5.596 | 6.050 | 12,551 | +0.28(+4.85%) |
Sep 18, 2020 | 5.570 | 5.770 | 5.470 | 5.770 | 6,500 | +0.37(+6.85%) |
Sep 17, 2020 | 5.380 | 5.440 | 5.251 | 5.400 | 9,124 | +0.26(+5.06%) |
Sep 16, 2020 | 5.110 | 5.250 | 5.110 | 5.140 | 2,803 | -0.04(-0.77%) |
Sep 15, 2020 | 5.160 | 5.360 | 5.100 | 5.180 | 1,821 | +0.08(+1.57%) |
Sep 14, 2020 | 5.140 | 5.140 | 5.100 | 5.100 | 2,065 | -0.05(-0.97%) |
Sep 11, 2020 | 5.310 | 5.330 | 5.150 | 5.150 | 2,600 | +0.00(+0.00%) |
Sep 10, 2020 | 5.110 | 5.364 | 5.110 | 5.150 | 2,047 | -0.34(-6.17%) |
Sep 09, 2020 | 5.390 | 5.489 | 5.150 | 5.489 | 2,134 | +0.26(+4.95%) |
Sep 08, 2020 | 5.400 | 5.430 | 5.115 | 5.230 | 12,146 | -0.05(-0.95%) |
Sep 04, 2020 | 5.150 | 5.280 | 5.000 | 5.280 | 6,000 | +0.17(+3.23%) |
Sep 03, 2020 | 5.420 | 5.420 | 5.060 | 5.115 | 14,699 | -0.30(-5.63%) |
Sep 02, 2020 | 5.490 | 5.520 | 5.410 | 5.420 | 2,295 | -0.05(-1.00%) |
Sep 01, 2020 | 5.940 | 5.962 | 5.475 | 5.475 | 6,857 | -0.08(-1.35%) |
Aug 31, 2020 | 5.710 | 5.780 | 5.550 | 5.550 | 2,526 | -0.20(-3.48%) |
Aug 28, 2020 | 5.735 | 5.908 | 5.540 | 5.750 | 13,500 | +0.30(+5.50%) |
Aug 27, 2020 | 5.700 | 5.900 | 5.430 | 5.450 | 4,156 | -0.21(-3.71%) |
Aug 26, 2020 | 5.820 | 5.820 | 5.560 | 5.660 | 2,809 | -0.09(-1.57%) |
Aug 25, 2020 | 5.500 | 5.781 | 5.480 | 5.750 | 9,726 | +0.26(+4.74%) |
Aug 24, 2020 | 5.500 | 5.650 | 5.475 | 5.490 | 5,339 | -0.21(-3.68%) |
Aug 21, 2020 | 5.710 | 5.749 | 5.670 | 5.700 | 4,000 | -0.11(-1.89%) |
Aug 20, 2020 | 5.760 | 5.810 | 5.760 | 5.810 | 754 | +0.03(+0.52%) |
Aug 19, 2020 | 5.535 | 5.780 | 5.535 | 5.780 | 3,089 | +0.34(+6.25%) |
Aug 18, 2020 | 5.500 | 5.820 | 5.430 | 5.440 | 10,433 | -0.02(-0.37%) |
Aug 17, 2020 | 5.889 | 5.889 | 5.420 | 5.460 | 1,681 | -0.30(-5.21%) |
Aug 14, 2020 | 6.080 | 6.080 | 5.750 | 5.760 | 5,400 | -0.26(-4.32%) |
Aug 13, 2020 | 5.990 | 6.060 | 5.890 | 6.020 | 1,149 | +0.12(+2.03%) |
Aug 12, 2020 | 6.170 | 6.170 | 5.700 | 5.900 | 4,498 | -0.28(-4.53%) |
Aug 11, 2020 | 6.192 | 6.192 | 5.630 | 6.180 | 14,272 | +0.04(+0.65%) |
Aug 10, 2020 | 6.210 | 6.210 | 5.950 | 6.140 | 14,803 | -0.05(-0.81%) |
Aug 07, 2020 | 5.750 | 6.190 | 5.747 | 6.190 | 25,500 | +0.37(+6.36%) |
Aug 06, 2020 | 5.227 | 5.820 | 5.145 | 5.820 | 9,911 | +0.72(+14.12%) |
Aug 05, 2020 | 5.400 | 5.700 | 5.050 | 5.100 | 5,550 | -0.18(-3.41%) |
Aug 04, 2020 | 5.350 | 5.707 | 5.120 | 5.280 | 7,199 | -0.02(-0.38%) |
Aug 03, 2020 | 5.400 | 5.450 | 5.026 | 5.300 | 27,251 | +0.00(+0.00%) |
Jul 31, 2020 | 5.377 | 5.730 | 5.247 | 5.300 | 28,900 | +0.02(+0.38%) |
Jul 30, 2020 | 5.250 | 5.730 | 5.240 | 5.280 | 9,585 | +0.03(+0.57%) |
Jul 29, 2020 | 5.500 | 5.540 | 5.250 | 5.250 | 15,179 | -0.27(-4.91%) |
Jul 28, 2020 | 5.700 | 5.700 | 5.500 | 5.521 | 10,104 | -0.08(-1.41%) |
Jul 27, 2020 | 5.805 | 5.805 | 5.591 | 5.600 | 1,482 | +0.01(+0.18%) |
Jul 24, 2020 | 6.000 | 6.040 | 5.550 | 5.590 | 17,600 | -0.12(-2.10%) |
Jul 23, 2020 | 5.650 | 5.990 | 5.650 | 5.710 | 2,500 | +0.06(+1.06%) |
Jul 22, 2020 | 5.860 | 6.030 | 5.650 | 5.650 | 9,103 | -0.16(-2.75%) |
Jul 21, 2020 | 5.830 | 5.910 | 5.580 | 5.810 | 19,553 | +0.40(+7.39%) |
Jul 20, 2020 | 5.600 | 5.833 | 5.410 | 5.410 | 19,315 | -0.25(-4.33%) |
Jul 17, 2020 | 5.850 | 5.860 | 5.440 | 5.655 | 34,600 | -0.19(-3.33%) |
Jul 16, 2020 | 5.690 | 5.850 | 5.610 | 5.850 | 6,216 | +0.00(+0.00%) |
Jul 15, 2020 | 5.810 | 6.000 | 5.700 | 5.850 | 11,107 | +0.14(+2.45%) |
Jul 14, 2020 | 5.590 | 6.040 | 5.590 | 5.710 | 3,871 | -0.05(-0.87%) |
Jul 13, 2020 | 5.750 | 6.110 | 5.580 | 5.760 | 45,743 | -0.17(-2.87%) |
Jul 10, 2020 | 6.460 | 6.460 | 5.540 | 5.930 | 44,800 | -0.37(-5.87%) |
Jul 09, 2020 | 6.230 | 6.620 | 6.050 | 6.300 | 11,833 | -0.26(-3.96%) |
Jul 08, 2020 | 6.930 | 6.950 | 6.300 | 6.560 | 16,357 | -0.44(-6.29%) |
Jul 07, 2020 | 6.990 | 7.280 | 6.580 | 7.000 | 7,931 | -0.01(-0.14%) |
Jul 06, 2020 | 7.250 | 7.585 | 7.010 | 7.010 | 8,535 | -0.06(-0.85%) |
Jul 02, 2020 | 7.380 | 7.380 | 7.010 | 7.070 | 4,400 | +0.12(+1.73%) |