Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.280 | 5.520 | 5.220 | 5.370 | 377,137 | +0.09(+1.70%) |
Sep 29, 2020 | 5.370 | 5.460 | 5.110 | 5.280 | 228,228 | -0.14(-2.58%) |
Sep 28, 2020 | 5.470 | 5.730 | 5.390 | 5.420 | 206,160 | +0.03(+0.56%) |
Sep 25, 2020 | 5.160 | 5.420 | 5.160 | 5.390 | 219,700 | +0.18(+3.45%) |
Sep 24, 2020 | 5.100 | 5.350 | 5.050 | 5.210 | 149,066 | +0.05(+0.97%) |
Sep 23, 2020 | 5.400 | 5.465 | 5.120 | 5.160 | 228,309 | -0.16(-3.01%) |
Sep 22, 2020 | 5.410 | 5.527 | 5.270 | 5.320 | 156,066 | -0.06(-1.12%) |
Sep 21, 2020 | 5.660 | 5.660 | 5.215 | 5.380 | 313,331 | -0.45(-7.72%) |
Sep 18, 2020 | 5.850 | 5.896 | 5.600 | 5.830 | 503,000 | +0.09(+1.57%) |
Sep 17, 2020 | 5.920 | 6.050 | 5.700 | 5.740 | 163,131 | -0.32(-5.28%) |
Sep 16, 2020 | 5.930 | 6.230 | 5.890 | 6.060 | 324,549 | +0.16(+2.71%) |
Sep 15, 2020 | 5.760 | 6.080 | 5.700 | 5.900 | 209,822 | +0.15(+2.61%) |
Sep 14, 2020 | 5.850 | 5.910 | 5.620 | 5.750 | 229,571 | -0.04(-0.69%) |
Sep 11, 2020 | 6.020 | 6.100 | 5.700 | 5.790 | 156,400 | -0.23(-3.82%) |
Sep 10, 2020 | 5.700 | 6.070 | 5.670 | 6.020 | 247,579 | +0.34(+5.99%) |
Sep 09, 2020 | 5.770 | 5.890 | 5.530 | 5.680 | 251,635 | -0.04(-0.79%) |
Sep 08, 2020 | 5.820 | 6.000 | 5.670 | 5.725 | 267,253 | -0.18(-2.97%) |
Sep 04, 2020 | 5.950 | 5.985 | 5.560 | 5.900 | 280,200 | +0.00(+0.00%) |
Sep 03, 2020 | 6.300 | 6.390 | 5.810 | 5.900 | 281,801 | -0.39(-6.20%) |
Sep 02, 2020 | 6.310 | 6.348 | 6.040 | 6.290 | 162,741 | -0.02(-0.32%) |
Sep 01, 2020 | 6.080 | 6.390 | 6.010 | 6.310 | 216,959 | +0.16(+2.60%) |
Aug 31, 2020 | 6.300 | 6.300 | 6.010 | 6.150 | 240,514 | -0.18(-2.84%) |
Aug 28, 2020 | 6.220 | 6.480 | 6.170 | 6.330 | 313,100 | +0.16(+2.59%) |
Aug 27, 2020 | 6.360 | 6.450 | 6.010 | 6.170 | 203,101 | -0.19(-2.99%) |
Aug 26, 2020 | 6.190 | 6.500 | 6.020 | 6.360 | 215,913 | +0.14(+2.17%) |
Aug 25, 2020 | 6.090 | 6.290 | 6.080 | 6.225 | 189,495 | +0.19(+3.23%) |
Aug 24, 2020 | 6.630 | 6.630 | 5.830 | 6.030 | 450,448 | -0.48(-7.37%) |
Aug 21, 2020 | 6.390 | 6.570 | 6.300 | 6.510 | 574,300 | +0.13(+2.04%) |
Aug 20, 2020 | 6.260 | 6.430 | 6.110 | 6.380 | 304,074 | +0.01(+0.16%) |
Aug 19, 2020 | 6.460 | 6.870 | 6.260 | 6.370 | 417,231 | -0.02(-0.31%) |
Aug 18, 2020 | 6.640 | 6.685 | 6.350 | 6.390 | 329,310 | -0.24(-3.62%) |
Aug 17, 2020 | 6.730 | 6.760 | 6.250 | 6.630 | 556,830 | -0.01(-0.15%) |
Aug 14, 2020 | 6.800 | 7.020 | 6.405 | 6.640 | 604,000 | -0.16(-2.28%) |
Aug 13, 2020 | 6.920 | 6.920 | 6.680 | 6.795 | 366,156 | -0.08(-1.24%) |
Aug 12, 2020 | 6.330 | 7.140 | 6.330 | 6.880 | 980,858 | +0.57(+9.03%) |
Aug 11, 2020 | 6.600 | 6.665 | 6.138 | 6.310 | 1,091,268 | -0.26(-3.96%) |
Aug 10, 2020 | 5.840 | 6.650 | 5.790 | 6.570 | 1,130,114 | +1.00(+17.95%) |
Aug 07, 2020 | 4.980 | 5.660 | 4.750 | 5.570 | 714,700 | +0.61(+12.30%) |
Aug 06, 2020 | 4.450 | 5.300 | 4.450 | 4.960 | 1,336,178 | +0.79(+18.94%) |
Aug 05, 2020 | 4.250 | 4.250 | 4.120 | 4.170 | 228,735 | -0.04(-0.95%) |
Aug 04, 2020 | 4.090 | 4.230 | 4.090 | 4.210 | 177,019 | +0.06(+1.45%) |
Aug 03, 2020 | 4.250 | 4.250 | 4.050 | 4.150 | 121,652 | -0.02(-0.48%) |
Jul 31, 2020 | 4.130 | 4.200 | 3.980 | 4.170 | 257,300 | -0.01(-0.24%) |
Jul 30, 2020 | 3.870 | 4.200 | 3.820 | 4.180 | 243,793 | +0.20(+5.03%) |
Jul 29, 2020 | 3.670 | 4.100 | 3.670 | 3.980 | 313,242 | +0.32(+8.74%) |
Jul 28, 2020 | 3.640 | 3.760 | 3.600 | 3.660 | 145,847 | -0.02(-0.54%) |
Jul 27, 2020 | 3.710 | 3.780 | 3.610 | 3.680 | 62,827 | -0.04(-1.08%) |
Jul 24, 2020 | 3.770 | 3.820 | 3.650 | 3.720 | 77,000 | -0.04(-1.06%) |
Jul 23, 2020 | 3.760 | 3.910 | 3.720 | 3.760 | 107,930 | -0.02(-0.53%) |
Jul 22, 2020 | 3.810 | 3.840 | 3.600 | 3.780 | 120,680 | -0.05(-1.31%) |
Jul 21, 2020 | 3.730 | 3.870 | 3.690 | 3.830 | 301,821 | +0.12(+3.23%) |
Jul 20, 2020 | 3.740 | 3.765 | 3.580 | 3.710 | 187,103 | -0.08(-2.11%) |
Jul 17, 2020 | 3.910 | 3.920 | 3.720 | 3.790 | 107,100 | -0.13(-3.44%) |
Jul 16, 2020 | 3.820 | 3.970 | 3.760 | 3.925 | 146,884 | +0.06(+1.68%) |
Jul 15, 2020 | 3.830 | 3.880 | 3.730 | 3.860 | 200,547 | +0.11(+2.93%) |
Jul 14, 2020 | 3.430 | 3.750 | 3.410 | 3.750 | 228,130 | +0.27(+7.76%) |
Jul 13, 2020 | 3.770 | 3.830 | 3.430 | 3.480 | 308,947 | -0.27(-7.20%) |
Jul 10, 2020 | 3.690 | 3.850 | 3.630 | 3.750 | 212,800 | +0.09(+2.46%) |
Jul 09, 2020 | 3.850 | 3.850 | 3.560 | 3.660 | 195,294 | -0.14(-3.68%) |
Jul 08, 2020 | 3.960 | 3.990 | 3.740 | 3.800 | 343,173 | -0.13(-3.31%) |
Jul 07, 2020 | 3.680 | 3.990 | 3.676 | 3.930 | 228,322 | +0.19(+5.08%) |
Jul 06, 2020 | 3.750 | 3.830 | 3.580 | 3.740 | 336,940 | +0.01(+0.27%) |
Jul 02, 2020 | 3.710 | 3.800 | 3.655 | 3.730 | 134,900 | +0.11(+3.04%) |