Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.018 | 6.372 | 6.018 | 6.372 | 15,242 | +0.36(+6.05%) |
Sep 29, 2020 | 5.900 | 6.067 | 5.900 | 6.008 | 6,617 | +0.03(+0.49%) |
Sep 28, 2020 | 5.989 | 6.028 | 5.979 | 5.979 | 2,444 | +0.08(+1.33%) |
Sep 25, 2020 | 6.038 | 6.038 | 5.900 | 5.900 | 3,157 | +0.01(+0.17%) |
Sep 24, 2020 | 5.900 | 5.920 | 5.842 | 5.891 | 6,396 | +0.00(+0.00%) |
Sep 23, 2020 | 5.920 | 6.038 | 5.891 | 5.891 | 1,471 | -0.08(-1.32%) |
Sep 22, 2020 | 6.136 | 6.254 | 5.891 | 5.969 | 13,846 | -0.23(-3.65%) |
Sep 21, 2020 | 6.391 | 6.391 | 5.969 | 6.195 | 71,836 | -0.32(-4.97%) |
Sep 18, 2020 | 6.136 | 6.519 | 5.950 | 6.519 | 17,519 | +0.20(+3.11%) |
Sep 17, 2020 | 5.969 | 6.323 | 5.930 | 6.323 | 11,608 | +0.35(+5.92%) |
Sep 16, 2020 | 5.920 | 5.989 | 5.910 | 5.969 | 11,256 | +0.00(+0.00%) |
Sep 15, 2020 | 5.979 | 5.989 | 5.802 | 5.969 | 6,089 | +0.00(+0.00%) |
Sep 14, 2020 | 5.950 | 5.989 | 5.851 | 5.969 | 3,424 | +0.04(+0.66%) |
Sep 11, 2020 | 5.969 | 6.038 | 5.871 | 5.930 | 7,842 | +0.03(+0.50%) |
Sep 10, 2020 | 5.886 | 6.038 | 5.886 | 5.900 | 3,884 | -0.04(-0.66%) |
Sep 09, 2020 | 5.871 | 5.989 | 5.812 | 5.940 | 3,502 | +0.00(+0.00%) |
Sep 08, 2020 | 5.910 | 5.950 | 5.802 | 5.940 | 4,256 | -0.01(-0.17%) |
Sep 04, 2020 | 5.851 | 5.950 | 5.851 | 5.950 | 3,666 | +0.00(+0.00%) |
Sep 03, 2020 | 5.842 | 5.950 | 5.784 | 5.950 | 6,491 | +0.10(+1.67%) |
Sep 02, 2020 | 5.803 | 5.852 | 5.764 | 5.852 | 2,331 | -0.03(-0.50%) |
Sep 01, 2020 | 5.950 | 5.979 | 5.876 | 5.881 | 1,620 | -0.11(-1.79%) |
Aug 31, 2020 | 5.940 | 6.037 | 5.745 | 5.989 | 7,695 | +0.00(+0.00%) |
Aug 28, 2020 | 6.076 | 6.076 | 5.920 | 5.989 | 2,153 | +0.02(+0.33%) |
Aug 27, 2020 | 5.910 | 6.047 | 5.774 | 5.969 | 5,217 | +0.02(+0.33%) |
Aug 26, 2020 | 5.979 | 5.979 | 5.864 | 5.950 | 5,523 | +0.08(+1.33%) |
Aug 25, 2020 | 5.910 | 5.998 | 5.862 | 5.871 | 2,712 | -0.12(-1.95%) |
Aug 24, 2020 | 5.823 | 5.998 | 5.793 | 5.989 | 3,331 | -0.02(-0.32%) |
Aug 21, 2020 | 5.881 | 6.037 | 5.823 | 6.008 | 1,640 | +0.09(+1.48%) |
Aug 20, 2020 | 5.901 | 6.037 | 5.874 | 5.920 | 951 | -0.08(-1.30%) |
Aug 19, 2020 | 6.067 | 6.067 | 5.784 | 5.998 | 16,199 | -0.08(-1.28%) |
Aug 18, 2020 | 5.933 | 6.096 | 5.784 | 6.076 | 9,338 | +0.04(+0.65%) |
Aug 17, 2020 | 6.086 | 6.096 | 5.754 | 6.037 | 74,172 | -0.04(-0.64%) |
Aug 14, 2020 | 6.047 | 6.076 | 5.989 | 6.076 | 4,408 | +0.04(+0.65%) |
Aug 13, 2020 | 6.047 | 6.047 | 6.022 | 6.037 | 890 | -0.01(-0.16%) |
Aug 12, 2020 | 5.974 | 6.086 | 5.923 | 6.047 | 2,178 | +0.00(+0.00%) |
Aug 11, 2020 | 5.910 | 6.047 | 5.910 | 6.047 | 1,314 | +0.10(+1.64%) |
Aug 10, 2020 | 5.910 | 5.998 | 5.784 | 5.950 | 4,836 | +0.04(+0.66%) |
Aug 07, 2020 | 5.862 | 5.910 | 5.747 | 5.910 | 4,818 | +0.05(+0.83%) |
Aug 06, 2020 | 5.706 | 5.998 | 5.706 | 5.862 | 11,117 | +0.01(+0.17%) |
Aug 05, 2020 | 5.852 | 5.979 | 5.676 | 5.852 | 17,849 | +0.00(+0.00%) |
Aug 04, 2020 | 5.881 | 5.940 | 5.754 | 5.852 | 6,640 | +0.00(+0.00%) |
Aug 03, 2020 | 5.862 | 5.941 | 5.608 | 5.852 | 15,702 | -0.02(-0.33%) |
Jul 31, 2020 | 5.871 | 5.998 | 5.832 | 5.871 | 5,536 | +0.00(+0.00%) |
Jul 30, 2020 | 5.832 | 6.047 | 5.832 | 5.871 | 2,050 | -0.08(-1.31%) |
Jul 29, 2020 | 5.813 | 6.067 | 5.803 | 5.950 | 12,919 | -0.05(-0.81%) |
Jul 28, 2020 | 5.823 | 5.998 | 5.628 | 5.998 | 2,288 | +0.08(+1.40%) |
Jul 27, 2020 | 5.910 | 6.076 | 5.755 | 5.915 | 4,963 | -0.02(-0.41%) |
Jul 24, 2020 | 5.842 | 6.018 | 5.755 | 5.940 | 2,358 | +0.01(+0.16%) |
Jul 23, 2020 | 5.745 | 6.047 | 5.745 | 5.930 | 2,516 | -0.06(-0.98%) |
Jul 22, 2020 | 5.959 | 6.037 | 5.822 | 5.989 | 3,334 | -0.04(-0.65%) |
Jul 21, 2020 | 6.028 | 6.047 | 5.901 | 6.028 | 1,341 | +0.08(+1.32%) |
Jul 20, 2020 | 5.949 | 5.949 | 5.949 | 314 | +0.00(+0.00%) | |
Jul 17, 2020 | 5.998 | 6.028 | 5.869 | 5.949 | 2,255 | +0.03(+0.49%) |
Jul 16, 2020 | 5.930 | 5.930 | 5.862 | 5.920 | 2,738 | -0.07(-1.14%) |
Jul 15, 2020 | 5.842 | 6.047 | 5.774 | 5.989 | 6,926 | +0.27(+4.78%) |
Jul 14, 2020 | 5.920 | 6.037 | 5.696 | 5.715 | 14,021 | -0.26(-4.40%) |
Jul 13, 2020 | 6.037 | 6.037 | 5.807 | 5.979 | 3,577 | -0.06(-0.97%) |
Jul 10, 2020 | 5.764 | 6.047 | 5.745 | 6.037 | 5,536 | +0.19(+3.19%) |
Jul 09, 2020 | 5.852 | 5.964 | 5.754 | 5.851 | 8,094 | -0.03(-0.52%) |
Jul 08, 2020 | 5.930 | 5.935 | 5.598 | 5.881 | 30,274 | -0.03(-0.50%) |
Jul 07, 2020 | 5.950 | 5.989 | 5.862 | 5.910 | 4,994 | -0.09(-1.46%) |
Jul 06, 2020 | 6.145 | 6.145 | 5.910 | 5.998 | 7,084 | -0.15(-2.38%) |
Jul 02, 2020 | 6.174 | 6.252 | 5.950 | 6.145 | 8,099 | -0.09(-1.50%) |