Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.179 | 5.306 | 5.124 | 5.142 | 308,843 | -0.07(-1.43%) |
Sep 29, 2020 | 5.235 | 5.291 | 5.068 | 5.217 | 372,061 | -0.11(-2.10%) |
Sep 28, 2020 | 5.254 | 5.459 | 5.254 | 5.329 | 816,313 | +0.02(+0.35%) |
Sep 25, 2020 | 5.086 | 5.359 | 5.086 | 5.310 | 391,438 | +0.09(+1.79%) |
Sep 24, 2020 | 4.919 | 5.273 | 4.881 | 5.217 | 694,380 | +0.22(+4.48%) |
Sep 23, 2020 | 5.012 | 5.179 | 4.975 | 4.993 | 498,554 | -0.06(-1.11%) |
Sep 22, 2020 | 5.030 | 5.142 | 5.012 | 5.049 | 366,416 | +0.00(+0.00%) |
Sep 21, 2020 | 4.993 | 5.086 | 4.937 | 5.049 | 423,052 | -0.13(-2.52%) |
Sep 18, 2020 | 5.161 | 5.179 | 4.993 | 5.179 | 875,785 | +0.07(+1.46%) |
Sep 17, 2020 | 5.161 | 5.217 | 5.049 | 5.105 | 495,063 | -0.15(-2.84%) |
Sep 16, 2020 | 5.030 | 5.440 | 5.012 | 5.254 | 560,743 | +0.17(+3.30%) |
Sep 15, 2020 | 5.179 | 5.301 | 5.086 | 5.086 | 361,221 | -0.09(-1.80%) |
Sep 14, 2020 | 4.807 | 5.254 | 4.807 | 5.179 | 624,959 | +0.32(+6.51%) |
Sep 11, 2020 | 4.900 | 4.975 | 4.802 | 4.863 | 466,956 | -0.06(-1.14%) |
Sep 10, 2020 | 5.030 | 5.068 | 4.900 | 4.919 | 476,881 | -0.09(-1.86%) |
Sep 09, 2020 | 4.993 | 5.105 | 4.993 | 5.012 | 405,483 | -0.04(-0.74%) |
Sep 08, 2020 | 5.068 | 5.198 | 5.021 | 5.049 | 490,945 | -0.06(-1.10%) |
Sep 04, 2020 | 5.179 | 5.217 | 4.956 | 5.105 | 582,193 | -0.15(-2.84%) |
Sep 03, 2020 | 5.142 | 5.384 | 5.068 | 5.254 | 615,084 | +0.00(+0.00%) |
Sep 02, 2020 | 5.179 | 5.273 | 5.056 | 5.254 | 448,735 | +0.00(+0.00%) |
Sep 01, 2020 | 5.124 | 5.291 | 5.105 | 5.254 | 626,901 | +0.07(+1.44%) |
Aug 31, 2020 | 5.254 | 5.310 | 5.124 | 5.179 | 722,642 | -0.17(-3.14%) |
Aug 28, 2020 | 5.273 | 5.403 | 5.235 | 5.347 | 297,510 | +0.02(+0.35%) |
Aug 27, 2020 | 5.198 | 5.384 | 5.161 | 5.329 | 433,367 | +0.11(+2.14%) |
Aug 26, 2020 | 5.366 | 5.384 | 5.161 | 5.217 | 567,377 | -0.22(-4.11%) |
Aug 25, 2020 | 5.552 | 5.582 | 5.254 | 5.440 | 622,285 | -0.07(-1.35%) |
Aug 24, 2020 | 5.179 | 5.683 | 5.124 | 5.515 | 778,491 | +0.28(+5.34%) |
Aug 21, 2020 | 5.030 | 5.496 | 5.030 | 5.235 | 946,151 | +0.02(+0.36%) |
Aug 20, 2020 | 5.291 | 5.356 | 5.198 | 5.217 | 419,164 | -0.15(-2.78%) |
Aug 19, 2020 | 5.440 | 5.533 | 5.329 | 5.366 | 448,294 | -0.07(-1.37%) |
Aug 18, 2020 | 5.589 | 5.645 | 5.422 | 5.440 | 560,692 | -0.20(-3.63%) |
Aug 17, 2020 | 5.794 | 5.832 | 5.589 | 5.645 | 606,230 | -0.20(-3.50%) |
Aug 14, 2020 | 5.459 | 5.925 | 5.440 | 5.850 | 849,163 | +0.28(+5.02%) |
Aug 13, 2020 | 5.627 | 5.869 | 5.422 | 5.571 | 787,386 | -0.11(-1.97%) |
Aug 12, 2020 | 6.037 | 6.074 | 5.403 | 5.683 | 1,227,205 | -0.17(-2.87%) |
Aug 11, 2020 | 6.055 | 6.428 | 5.832 | 5.850 | 2,645,449 | +0.32(+5.72%) |
Aug 10, 2020 | 5.310 | 6.027 | 5.310 | 5.533 | 2,856,381 | +0.32(+6.07%) |
Aug 07, 2020 | 4.825 | 5.291 | 4.732 | 5.217 | 1,494,369 | +0.41(+8.53%) |
Aug 06, 2020 | 4.825 | 5.012 | 4.770 | 4.807 | 1,033,016 | -0.02(-0.39%) |
Aug 05, 2020 | 4.937 | 4.975 | 4.695 | 4.825 | 1,255,330 | -0.09(-1.89%) |
Aug 04, 2020 | 4.881 | 4.975 | 4.807 | 4.919 | 835,539 | -0.07(-1.49%) |
Aug 03, 2020 | 5.217 | 5.254 | 4.881 | 4.993 | 1,356,902 | -0.20(-3.94%) |
Jul 31, 2020 | 5.384 | 5.422 | 5.161 | 5.198 | 749,278 | -0.19(-3.46%) |
Jul 30, 2020 | 5.645 | 5.664 | 5.329 | 5.384 | 1,034,316 | -0.32(-5.56%) |
Jul 29, 2020 | 5.869 | 5.869 | 5.664 | 5.701 | 622,513 | -0.11(-1.92%) |
Jul 28, 2020 | 5.701 | 5.981 | 5.664 | 5.813 | 979,316 | +0.07(+1.30%) |
Jul 27, 2020 | 5.906 | 5.906 | 5.701 | 5.738 | 665,982 | -0.13(-2.22%) |
Jul 24, 2020 | 5.887 | 5.981 | 5.776 | 5.869 | 1,064,017 | +0.00(+0.00%) |
Jul 23, 2020 | 5.981 | 6.074 | 5.804 | 5.869 | 1,128,440 | -0.11(-1.87%) |
Jul 22, 2020 | 5.981 | 6.186 | 5.869 | 5.981 | 884,923 | +0.00(+0.00%) |
Jul 21, 2020 | 5.906 | 6.186 | 5.776 | 5.981 | 1,417,824 | +0.06(+0.94%) |
Jul 20, 2020 | 5.999 | 6.018 | 5.850 | 5.925 | 877,436 | -0.02(-0.31%) |
Jul 17, 2020 | 6.465 | 6.521 | 5.943 | 5.943 | 1,047,969 | -0.41(-6.45%) |
Jul 16, 2020 | 6.335 | 6.875 | 6.092 | 6.353 | 1,239,864 | -0.15(-2.29%) |
Jul 15, 2020 | 6.148 | 6.540 | 6.018 | 6.502 | 1,476,858 | +0.61(+10.44%) |
Jul 14, 2020 | 5.701 | 5.999 | 5.701 | 5.887 | 754,732 | +0.02(+0.32%) |
Jul 13, 2020 | 5.887 | 6.055 | 5.804 | 5.869 | 882,589 | -0.04(-0.63%) |
Jul 10, 2020 | 5.738 | 5.999 | 5.664 | 5.906 | 1,232,766 | +0.04(+0.63%) |
Jul 09, 2020 | 5.943 | 5.962 | 5.683 | 5.869 | 905,054 | -0.07(-1.25%) |
Jul 08, 2020 | 5.887 | 6.092 | 5.701 | 5.943 | 1,030,292 | +0.02(+0.31%) |
Jul 07, 2020 | 5.962 | 6.214 | 5.906 | 5.925 | 1,215,283 | -0.39(-6.19%) |
Jul 06, 2020 | 6.409 | 6.484 | 5.999 | 6.316 | 1,209,355 | -0.15(-2.31%) |
Jul 02, 2020 | 6.577 | 6.670 | 6.074 | 6.465 | 1,463,239 | +0.11(+1.76%) |