Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.560 | 6.720 | 6.340 | 6.420 | 13,469,114 | -0.15(-2.28%) |
Sep 29, 2020 | 6.560 | 6.790 | 6.310 | 6.570 | 16,122,962 | +0.01(+0.15%) |
Sep 28, 2020 | 6.340 | 6.750 | 6.160 | 6.560 | 28,127,708 | +0.68(+11.56%) |
Sep 25, 2020 | 5.660 | 5.970 | 5.480 | 5.880 | 8,784,100 | +0.17(+2.98%) |
Sep 24, 2020 | 5.760 | 5.950 | 5.580 | 5.710 | 10,562,091 | -0.16(-2.73%) |
Sep 23, 2020 | 6.050 | 6.200 | 5.870 | 5.870 | 9,112,296 | -0.21(-3.45%) |
Sep 22, 2020 | 6.170 | 6.200 | 5.960 | 6.080 | 6,935,093 | -0.11(-1.78%) |
Sep 21, 2020 | 6.690 | 6.730 | 6.020 | 6.190 | 17,615,818 | -0.76(-10.94%) |
Sep 18, 2020 | 6.700 | 7.315 | 6.700 | 6.950 | 24,261,900 | +0.27(+4.04%) |
Sep 17, 2020 | 6.280 | 6.730 | 6.180 | 6.680 | 12,295,363 | +0.30(+4.70%) |
Sep 16, 2020 | 6.480 | 6.500 | 6.350 | 6.380 | 8,425,405 | -0.04(-0.62%) |
Sep 15, 2020 | 6.370 | 6.580 | 6.340 | 6.420 | 6,725,738 | +0.09(+1.42%) |
Sep 14, 2020 | 6.190 | 6.350 | 6.110 | 6.330 | 6,640,217 | +0.25(+4.11%) |
Sep 11, 2020 | 6.180 | 6.300 | 6.040 | 6.080 | 9,387,600 | -0.03(-0.49%) |
Sep 10, 2020 | 6.290 | 6.325 | 6.100 | 6.110 | 5,076,357 | -0.13(-2.08%) |
Sep 09, 2020 | 6.310 | 6.350 | 6.170 | 6.240 | 5,664,978 | +0.07(+1.13%) |
Sep 08, 2020 | 6.420 | 6.430 | 6.210 | 6.170 | 6,834,812 | -0.42(-6.37%) |
Sep 04, 2020 | 6.690 | 6.700 | 6.350 | 6.590 | 6,417,000 | +0.08(+1.23%) |
Sep 03, 2020 | 6.740 | 6.870 | 6.410 | 6.510 | 9,348,550 | -0.30(-4.41%) |
Sep 02, 2020 | 6.780 | 6.820 | 6.635 | 6.810 | 8,741,588 | +0.05(+0.74%) |
Sep 01, 2020 | 6.550 | 6.780 | 6.370 | 6.760 | 11,624,143 | +0.18(+2.74%) |
Aug 31, 2020 | 6.540 | 6.710 | 6.445 | 6.580 | 12,990,590 | +0.10(+1.54%) |
Aug 28, 2020 | 6.380 | 6.545 | 6.330 | 6.480 | 5,694,400 | +0.16(+2.53%) |
Aug 27, 2020 | 6.470 | 6.550 | 6.200 | 6.320 | 6,549,282 | -0.12(-1.86%) |
Aug 26, 2020 | 6.410 | 6.610 | 6.370 | 6.440 | 7,728,892 | +0.03(+0.47%) |
Aug 25, 2020 | 6.330 | 6.450 | 6.130 | 6.410 | 7,487,514 | +0.09(+1.42%) |
Aug 24, 2020 | 6.240 | 6.400 | 6.210 | 6.320 | 5,143,163 | +0.19(+3.10%) |
Aug 21, 2020 | 6.300 | 6.370 | 6.070 | 6.130 | 6,081,200 | -0.27(-4.22%) |
Aug 20, 2020 | 6.270 | 6.480 | 6.210 | 6.400 | 5,161,859 | -0.01(-0.16%) |
Aug 19, 2020 | 6.410 | 6.660 | 6.384 | 6.410 | 7,701,640 | +0.00(+0.00%) |
Aug 18, 2020 | 6.500 | 6.560 | 6.360 | 6.410 | 6,526,448 | -0.04(-0.62%) |
Aug 17, 2020 | 6.210 | 6.460 | 6.190 | 6.450 | 8,539,648 | +0.32(+5.22%) |
Aug 14, 2020 | 5.920 | 6.160 | 5.870 | 6.130 | 6,668,200 | +0.14(+2.34%) |
Aug 13, 2020 | 5.890 | 6.010 | 5.840 | 5.990 | 8,238,131 | +0.00(+0.00%) |
Aug 12, 2020 | 6.120 | 6.150 | 5.890 | 5.990 | 6,263,431 | -0.01(-0.17%) |
Aug 11, 2020 | 6.120 | 6.290 | 5.980 | 6.000 | 11,785,722 | -0.03(-0.50%) |
Aug 10, 2020 | 5.550 | 6.070 | 5.530 | 6.030 | 13,567,100 | +0.55(+10.04%) |
Aug 07, 2020 | 5.490 | 5.500 | 5.330 | 5.480 | 8,928,400 | -0.08(-1.44%) |
Aug 06, 2020 | 5.630 | 5.730 | 5.530 | 5.560 | 9,095,332 | -0.11(-1.94%) |
Aug 05, 2020 | 5.590 | 5.730 | 5.540 | 5.670 | 7,414,193 | +0.20(+3.66%) |
Aug 04, 2020 | 5.370 | 5.490 | 5.250 | 5.470 | 7,802,600 | +0.06(+1.11%) |
Aug 03, 2020 | 5.250 | 5.450 | 5.200 | 5.410 | 10,533,049 | +0.23(+4.44%) |
Jul 31, 2020 | 5.480 | 5.530 | 5.160 | 5.180 | 14,832,500 | -0.49(-8.64%) |
Jul 30, 2020 | 5.750 | 5.900 | 5.330 | 5.670 | 20,161,900 | -0.14(-2.41%) |
Jul 29, 2020 | 5.700 | 5.840 | 5.670 | 5.810 | 8,332,980 | +0.16(+2.83%) |
Jul 28, 2020 | 5.820 | 5.880 | 5.630 | 5.650 | 5,882,131 | -0.24(-4.07%) |
Jul 27, 2020 | 5.670 | 5.910 | 5.660 | 5.890 | 6,748,129 | +0.24(+4.25%) |
Jul 24, 2020 | 5.700 | 5.722 | 5.555 | 5.650 | 6,246,600 | -0.10(-1.74%) |
Jul 23, 2020 | 5.760 | 5.880 | 5.670 | 5.750 | 5,184,441 | -0.04(-0.69%) |
Jul 22, 2020 | 5.790 | 5.825 | 5.715 | 5.790 | 5,782,980 | -0.10(-1.70%) |
Jul 21, 2020 | 5.700 | 5.950 | 5.700 | 5.890 | 10,005,659 | +0.24(+4.25%) |
Jul 20, 2020 | 5.670 | 5.710 | 5.560 | 5.650 | 6,000,502 | -0.05(-0.88%) |
Jul 17, 2020 | 5.830 | 5.910 | 5.700 | 5.700 | 7,141,300 | -0.12(-2.06%) |
Jul 16, 2020 | 5.950 | 6.000 | 5.790 | 5.820 | 8,975,469 | -0.20(-3.32%) |
Jul 15, 2020 | 6.140 | 6.180 | 5.850 | 6.020 | 10,877,204 | +0.01(+0.17%) |
Jul 14, 2020 | 5.610 | 6.070 | 5.560 | 6.010 | 13,922,358 | +0.35(+6.18%) |
Jul 13, 2020 | 5.890 | 6.120 | 5.650 | 5.660 | 18,103,378 | -0.08(-1.39%) |
Jul 10, 2020 | 5.010 | 5.770 | 4.950 | 5.740 | 26,777,200 | +0.75(+15.03%) |
Jul 09, 2020 | 5.150 | 5.210 | 4.920 | 4.990 | 11,077,267 | -0.16(-3.11%) |
Jul 08, 2020 | 5.340 | 5.380 | 5.080 | 5.150 | 8,991,819 | -0.16(-3.01%) |
Jul 07, 2020 | 5.480 | 5.520 | 5.280 | 5.310 | 7,850,761 | -0.27(-4.84%) |
Jul 06, 2020 | 5.610 | 5.610 | 5.380 | 5.580 | 9,122,936 | +0.18(+3.33%) |
Jul 02, 2020 | 5.540 | 5.590 | 5.330 | 5.400 | 7,372,700 | +0.03(+0.56%) |