Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.989 | 5.124 | 4.871 | 4.888 | 571,283 | -0.13(-2.68%) |
Sep 29, 2020 | 5.183 | 5.200 | 4.922 | 5.023 | 671,311 | -0.11(-2.13%) |
Sep 28, 2020 | 5.074 | 5.192 | 5.040 | 5.133 | 560,483 | +0.11(+2.18%) |
Sep 25, 2020 | 4.863 | 5.082 | 4.846 | 5.023 | 1,096,831 | +0.10(+2.05%) |
Sep 24, 2020 | 4.829 | 4.972 | 4.699 | 4.922 | 707,864 | +0.13(+2.82%) |
Sep 23, 2020 | 4.905 | 5.006 | 4.779 | 4.787 | 905,279 | -0.12(-2.41%) |
Sep 22, 2020 | 4.795 | 4.939 | 4.770 | 4.905 | 772,781 | +0.12(+2.46%) |
Sep 21, 2020 | 5.031 | 5.057 | 4.745 | 4.787 | 1,192,076 | -0.37(-7.19%) |
Sep 18, 2020 | 5.251 | 5.369 | 5.116 | 5.158 | 1,623,058 | -0.07(-1.29%) |
Sep 17, 2020 | 5.040 | 5.297 | 4.956 | 5.225 | 1,953,299 | +0.16(+3.16%) |
Sep 16, 2020 | 5.133 | 5.183 | 5.057 | 5.065 | 1,568,644 | -0.04(-0.83%) |
Sep 15, 2020 | 5.234 | 5.310 | 5.107 | 5.107 | 457,217 | -0.09(-1.78%) |
Sep 14, 2020 | 5.242 | 5.301 | 5.166 | 5.200 | 566,020 | +0.00(+0.00%) |
Sep 11, 2020 | 5.149 | 5.246 | 5.040 | 5.200 | 920,868 | +0.06(+1.15%) |
Sep 10, 2020 | 5.326 | 5.326 | 5.141 | 5.141 | 641,132 | -0.09(-1.77%) |
Sep 09, 2020 | 5.436 | 5.487 | 5.234 | 5.234 | 692,804 | -0.16(-2.97%) |
Sep 08, 2020 | 5.546 | 5.546 | 5.326 | 5.394 | 867,456 | -0.12(-2.14%) |
Sep 04, 2020 | 5.756 | 5.798 | 5.495 | 5.512 | 771,839 | -0.12(-2.10%) |
Sep 03, 2020 | 5.782 | 5.900 | 5.567 | 5.630 | 698,566 | -0.10(-1.76%) |
Sep 02, 2020 | 5.672 | 5.891 | 5.672 | 5.731 | 684,130 | +0.06(+1.04%) |
Sep 01, 2020 | 5.428 | 5.680 | 5.402 | 5.672 | 361,191 | +0.21(+3.86%) |
Aug 31, 2020 | 5.588 | 5.638 | 5.461 | 5.461 | 638,558 | -0.19(-3.43%) |
Aug 28, 2020 | 5.571 | 5.664 | 5.503 | 5.655 | 269,343 | +0.08(+1.51%) |
Aug 27, 2020 | 5.537 | 5.710 | 5.520 | 5.571 | 494,628 | +0.08(+1.38%) |
Aug 26, 2020 | 5.588 | 5.680 | 5.411 | 5.495 | 1,010,954 | -0.20(-3.55%) |
Aug 25, 2020 | 5.908 | 5.942 | 5.562 | 5.697 | 483,515 | -0.19(-3.22%) |
Aug 24, 2020 | 5.720 | 5.954 | 5.636 | 5.887 | 736,029 | +0.26(+4.60%) |
Aug 21, 2020 | 5.653 | 5.749 | 5.603 | 5.628 | 388,852 | -0.09(-1.61%) |
Aug 20, 2020 | 5.561 | 5.762 | 5.545 | 5.720 | 376,773 | +0.04(+0.74%) |
Aug 19, 2020 | 5.570 | 5.737 | 5.461 | 5.678 | 608,012 | +0.20(+3.66%) |
Aug 18, 2020 | 5.678 | 5.686 | 5.436 | 5.478 | 676,246 | -0.22(-3.81%) |
Aug 17, 2020 | 5.837 | 5.837 | 5.678 | 5.695 | 370,727 | -0.17(-2.85%) |
Aug 14, 2020 | 5.686 | 5.908 | 5.653 | 5.862 | 298,315 | +0.11(+1.89%) |
Aug 13, 2020 | 5.720 | 5.912 | 5.686 | 5.753 | 348,633 | -0.03(-0.43%) |
Aug 12, 2020 | 6.179 | 6.179 | 5.686 | 5.778 | 620,774 | -0.29(-4.81%) |
Aug 11, 2020 | 6.079 | 6.196 | 5.991 | 6.071 | 603,779 | +0.10(+1.68%) |
Aug 10, 2020 | 5.887 | 6.046 | 5.870 | 5.970 | 1,073,386 | +0.12(+2.00%) |
Aug 07, 2020 | 5.837 | 5.870 | 5.728 | 5.854 | 974,705 | -0.03(-0.43%) |
Aug 06, 2020 | 5.570 | 5.912 | 5.570 | 5.879 | 530,902 | +0.30(+5.39%) |
Aug 05, 2020 | 5.636 | 5.682 | 5.494 | 5.578 | 547,753 | +0.02(+0.30%) |
Aug 04, 2020 | 5.611 | 5.670 | 5.494 | 5.561 | 347,312 | -0.08(-1.48%) |
Aug 03, 2020 | 5.519 | 5.703 | 5.428 | 5.645 | 511,212 | +0.20(+3.68%) |
Jul 31, 2020 | 5.678 | 5.770 | 5.394 | 5.444 | 528,609 | -0.32(-5.51%) |
Jul 30, 2020 | 5.837 | 5.870 | 5.653 | 5.762 | 596,962 | -0.08(-1.29%) |
Jul 29, 2020 | 6.012 | 6.321 | 5.720 | 5.837 | 878,449 | +0.14(+2.49%) |
Jul 28, 2020 | 5.686 | 5.854 | 5.611 | 5.695 | 607,616 | -0.03(-0.58%) |
Jul 27, 2020 | 5.620 | 5.770 | 5.528 | 5.728 | 295,581 | +0.10(+1.78%) |
Jul 24, 2020 | 5.870 | 5.920 | 5.628 | 5.628 | 694,233 | -0.22(-3.71%) |
Jul 23, 2020 | 5.695 | 5.904 | 5.695 | 5.845 | 580,436 | +0.12(+2.04%) |
Jul 22, 2020 | 5.469 | 5.787 | 5.444 | 5.728 | 1,013,381 | +0.18(+3.31%) |
Jul 21, 2020 | 5.545 | 5.653 | 5.511 | 5.545 | 589,001 | +0.08(+1.53%) |
Jul 20, 2020 | 5.628 | 5.628 | 5.369 | 5.461 | 705,203 | -0.11(-1.95%) |
Jul 17, 2020 | 5.737 | 5.778 | 5.511 | 5.570 | 720,580 | -0.16(-2.77%) |
Jul 16, 2020 | 5.653 | 5.745 | 5.611 | 5.728 | 727,789 | +0.03(+0.44%) |
Jul 15, 2020 | 5.561 | 5.812 | 5.561 | 5.703 | 592,496 | +0.23(+4.27%) |
Jul 14, 2020 | 5.386 | 5.503 | 5.269 | 5.469 | 412,326 | +0.10(+1.87%) |
Jul 13, 2020 | 5.394 | 5.545 | 5.286 | 5.369 | 529,227 | +0.04(+0.78%) |
Jul 10, 2020 | 5.135 | 5.407 | 5.135 | 5.327 | 533,998 | +0.18(+3.57%) |
Jul 09, 2020 | 5.352 | 5.352 | 5.060 | 5.144 | 633,904 | -0.23(-4.20%) |
Jul 08, 2020 | 5.361 | 5.419 | 5.236 | 5.369 | 442,751 | -0.03(-0.62%) |
Jul 07, 2020 | 5.503 | 5.536 | 5.386 | 5.403 | 375,929 | -0.20(-3.58%) |
Jul 06, 2020 | 5.586 | 5.691 | 5.453 | 5.603 | 860,104 | +0.15(+2.76%) |
Jul 02, 2020 | 5.586 | 5.703 | 5.352 | 5.453 | 708,964 | -0.01(-0.15%) |