Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.787 | 5.927 | 5.724 | 5.745 | 276,441 | -0.08(-1.43%) |
Sep 29, 2020 | 5.849 | 5.911 | 5.662 | 5.828 | 333,028 | -0.12(-2.10%) |
Sep 28, 2020 | 5.870 | 6.099 | 5.870 | 5.953 | 730,672 | +0.02(+0.35%) |
Sep 25, 2020 | 5.683 | 5.987 | 5.683 | 5.932 | 350,372 | +0.10(+1.79%) |
Sep 24, 2020 | 5.495 | 5.891 | 5.454 | 5.828 | 621,531 | +0.25(+4.48%) |
Sep 23, 2020 | 5.599 | 5.787 | 5.558 | 5.578 | 446,250 | -0.06(-1.11%) |
Sep 22, 2020 | 5.620 | 5.745 | 5.599 | 5.641 | 327,975 | +0.00(+0.00%) |
Sep 21, 2020 | 5.578 | 5.683 | 5.516 | 5.641 | 378,669 | -0.15(-2.52%) |
Sep 18, 2020 | 5.766 | 5.787 | 5.578 | 5.787 | 783,905 | +0.08(+1.46%) |
Sep 17, 2020 | 5.766 | 5.828 | 5.641 | 5.703 | 443,126 | -0.17(-2.84%) |
Sep 16, 2020 | 5.620 | 6.078 | 5.599 | 5.870 | 501,914 | +0.19(+3.30%) |
Sep 15, 2020 | 5.787 | 5.922 | 5.683 | 5.683 | 323,324 | -0.10(-1.80%) |
Sep 14, 2020 | 5.370 | 5.870 | 5.370 | 5.787 | 559,393 | +0.35(+6.51%) |
Sep 11, 2020 | 5.474 | 5.558 | 5.365 | 5.433 | 417,967 | -0.06(-1.14%) |
Sep 10, 2020 | 5.620 | 5.662 | 5.474 | 5.495 | 426,850 | -0.10(-1.86%) |
Sep 09, 2020 | 5.578 | 5.703 | 5.578 | 5.599 | 362,943 | -0.04(-0.74%) |
Sep 08, 2020 | 5.662 | 5.807 | 5.610 | 5.641 | 439,439 | -0.06(-1.09%) |
Sep 04, 2020 | 5.787 | 5.828 | 5.537 | 5.703 | 521,114 | -0.17(-2.84%) |
Sep 03, 2020 | 5.745 | 6.016 | 5.662 | 5.870 | 550,555 | +0.00(+0.00%) |
Sep 02, 2020 | 5.787 | 5.891 | 5.648 | 5.870 | 401,658 | +0.00(+0.00%) |
Sep 01, 2020 | 5.724 | 5.911 | 5.703 | 5.870 | 561,132 | +0.08(+1.44%) |
Aug 31, 2020 | 5.870 | 5.932 | 5.724 | 5.787 | 646,829 | -0.19(-3.14%) |
Aug 28, 2020 | 5.891 | 6.036 | 5.849 | 5.974 | 266,298 | +0.02(+0.35%) |
Aug 27, 2020 | 5.807 | 6.016 | 5.766 | 5.953 | 387,902 | +0.12(+2.14%) |
Aug 26, 2020 | 5.995 | 6.016 | 5.766 | 5.828 | 507,853 | -0.25(-4.11%) |
Aug 25, 2020 | 6.203 | 6.237 | 5.870 | 6.078 | 557,000 | -0.08(-1.35%) |
Aug 24, 2020 | 5.787 | 6.349 | 5.724 | 6.161 | 696,818 | +0.31(+5.34%) |
Aug 21, 2020 | 5.620 | 6.140 | 5.620 | 5.849 | 846,889 | +0.02(+0.36%) |
Aug 20, 2020 | 5.911 | 5.984 | 5.807 | 5.828 | 375,189 | -0.17(-2.78%) |
Aug 19, 2020 | 6.078 | 6.182 | 5.953 | 5.995 | 401,263 | -0.08(-1.37%) |
Aug 18, 2020 | 6.245 | 6.307 | 6.057 | 6.078 | 501,869 | -0.23(-3.63%) |
Aug 17, 2020 | 6.473 | 6.515 | 6.245 | 6.307 | 542,629 | -0.23(-3.50%) |
Aug 14, 2020 | 6.099 | 6.619 | 6.078 | 6.536 | 760,076 | +0.31(+5.02%) |
Aug 13, 2020 | 6.286 | 6.557 | 6.057 | 6.224 | 704,780 | -0.12(-1.97%) |
Aug 12, 2020 | 6.744 | 6.786 | 6.036 | 6.349 | 1,098,457 | -0.19(-2.87%) |
Aug 11, 2020 | 6.765 | 7.181 | 6.515 | 6.536 | 2,367,910 | +0.35(+5.72%) |
Aug 10, 2020 | 5.932 | 6.734 | 5.932 | 6.182 | 2,556,713 | +0.35(+6.07%) |
Aug 07, 2020 | 5.391 | 5.911 | 5.287 | 5.828 | 1,337,592 | +0.46(+8.53%) |
Aug 06, 2020 | 5.391 | 5.599 | 5.329 | 5.370 | 924,641 | -0.02(-0.39%) |
Aug 05, 2020 | 5.516 | 5.558 | 5.245 | 5.391 | 1,123,631 | -0.10(-1.89%) |
Aug 04, 2020 | 5.454 | 5.558 | 5.370 | 5.495 | 747,881 | -0.08(-1.49%) |
Aug 03, 2020 | 5.828 | 5.870 | 5.454 | 5.578 | 1,214,547 | -0.23(-3.94%) |
Jul 31, 2020 | 6.016 | 6.057 | 5.766 | 5.807 | 670,670 | -0.21(-3.46%) |
Jul 30, 2020 | 6.307 | 6.328 | 5.953 | 6.016 | 925,804 | -0.35(-5.56%) |
Jul 29, 2020 | 6.557 | 6.557 | 6.328 | 6.369 | 557,204 | -0.12(-1.92%) |
Jul 28, 2020 | 6.369 | 6.682 | 6.328 | 6.494 | 876,574 | +0.08(+1.30%) |
Jul 27, 2020 | 6.598 | 6.598 | 6.369 | 6.411 | 596,113 | -0.15(-2.22%) |
Jul 24, 2020 | 6.578 | 6.682 | 6.453 | 6.557 | 952,389 | +0.00(+0.00%) |
Jul 23, 2020 | 6.682 | 6.786 | 6.484 | 6.557 | 1,010,053 | -0.12(-1.87%) |
Jul 22, 2020 | 6.682 | 6.911 | 6.557 | 6.682 | 792,084 | +0.00(+0.00%) |
Jul 21, 2020 | 6.598 | 6.911 | 6.453 | 6.682 | 1,269,078 | +0.06(+0.94%) |
Jul 20, 2020 | 6.702 | 6.723 | 6.536 | 6.619 | 785,383 | -0.02(-0.31%) |
Jul 17, 2020 | 7.223 | 7.285 | 6.640 | 6.640 | 938,025 | -0.46(-6.45%) |
Jul 16, 2020 | 7.077 | 7.681 | 6.807 | 7.098 | 1,109,787 | -0.17(-2.29%) |
Jul 15, 2020 | 6.869 | 7.306 | 6.723 | 7.264 | 1,321,918 | +0.69(+10.44%) |
Jul 14, 2020 | 6.369 | 6.702 | 6.369 | 6.578 | 675,552 | +0.02(+0.32%) |
Jul 13, 2020 | 6.578 | 6.765 | 6.484 | 6.557 | 789,995 | -0.04(-0.63%) |
Jul 10, 2020 | 6.411 | 6.702 | 6.328 | 6.598 | 1,103,434 | +0.04(+0.63%) |
Jul 09, 2020 | 6.640 | 6.661 | 6.349 | 6.557 | 810,103 | -0.08(-1.25%) |
Jul 08, 2020 | 6.578 | 6.807 | 6.369 | 6.640 | 922,203 | +0.02(+0.31%) |
Jul 07, 2020 | 6.661 | 6.942 | 6.598 | 6.619 | 1,087,786 | -0.44(-6.19%) |
Jul 06, 2020 | 7.160 | 7.244 | 6.702 | 7.056 | 1,082,479 | -0.17(-2.31%) |
Jul 02, 2020 | 7.348 | 7.452 | 6.786 | 7.223 | 1,309,728 | +0.12(+1.76%) |