Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.960 | 5.111 | 4.878 | 4.921 | 19,263 | -0.09(-1.72%) |
Sep 29, 2020 | 4.827 | 5.012 | 4.809 | 5.007 | 22,124 | -0.08(-1.52%) |
Sep 28, 2020 | 4.904 | 5.161 | 4.904 | 5.085 | 44,397 | +0.20(+4.05%) |
Sep 25, 2020 | 5.162 | 5.267 | 4.844 | 4.887 | 21,502 | +0.05(+1.07%) |
Sep 24, 2020 | 4.959 | 5.004 | 4.835 | 4.835 | 32,984 | -0.14(-2.77%) |
Sep 23, 2020 | 5.033 | 5.313 | 4.896 | 4.973 | 33,492 | -0.09(-1.70%) |
Sep 22, 2020 | 5.309 | 5.309 | 4.982 | 5.059 | 53,265 | -0.19(-3.61%) |
Sep 21, 2020 | 5.274 | 5.377 | 5.179 | 5.248 | 37,618 | -0.14(-2.56%) |
Sep 18, 2020 | 5.472 | 5.489 | 5.343 | 5.386 | 42,423 | -0.03(-0.48%) |
Sep 17, 2020 | 5.472 | 5.472 | 5.334 | 5.412 | 7,610 | +0.00(+0.00%) |
Sep 16, 2020 | 5.498 | 5.498 | 5.351 | 5.412 | 22,805 | -0.03(-0.63%) |
Sep 15, 2020 | 5.635 | 5.700 | 5.334 | 5.446 | 35,130 | -0.12(-2.16%) |
Sep 14, 2020 | 5.558 | 5.945 | 5.369 | 5.567 | 68,992 | +0.03(+0.62%) |
Sep 11, 2020 | 5.463 | 5.808 | 5.446 | 5.532 | 41,842 | +0.14(+2.55%) |
Sep 10, 2020 | 5.352 | 5.472 | 5.334 | 5.395 | 30,800 | +0.13(+2.45%) |
Sep 09, 2020 | 5.257 | 5.369 | 5.205 | 5.265 | 19,963 | -0.03(-0.49%) |
Sep 08, 2020 | 5.283 | 5.377 | 5.214 | 5.291 | 11,973 | -0.05(-0.97%) |
Sep 04, 2020 | 5.343 | 5.395 | 5.205 | 5.343 | 23,826 | +0.09(+1.80%) |
Sep 03, 2020 | 5.265 | 5.300 | 5.188 | 5.248 | 21,909 | -0.01(-0.16%) |
Sep 02, 2020 | 5.420 | 5.420 | 5.214 | 5.257 | 8,889 | -0.11(-2.08%) |
Sep 01, 2020 | 5.231 | 5.412 | 5.222 | 5.369 | 12,910 | +0.12(+2.30%) |
Aug 31, 2020 | 5.515 | 5.515 | 5.248 | 5.248 | 17,236 | -0.28(-4.98%) |
Aug 28, 2020 | 5.524 | 5.524 | 5.524 | 5.524 | 4,532 | +0.19(+3.55%) |
Aug 27, 2020 | 5.369 | 5.515 | 5.222 | 5.334 | 29,620 | +0.01(+0.16%) |
Aug 26, 2020 | 5.265 | 5.326 | 5.231 | 5.326 | 8,230 | +0.05(+0.98%) |
Aug 25, 2020 | 5.334 | 5.549 | 5.248 | 5.274 | 43,942 | -0.07(-1.29%) |
Aug 24, 2020 | 5.283 | 5.369 | 5.248 | 5.343 | 14,086 | +0.14(+2.64%) |
Aug 21, 2020 | 5.317 | 5.321 | 5.162 | 5.205 | 66,599 | -0.09(-1.79%) |
Aug 20, 2020 | 5.283 | 5.395 | 5.205 | 5.300 | 59,607 | -0.07(-1.28%) |
Aug 19, 2020 | 5.300 | 5.373 | 5.265 | 5.369 | 15,762 | +0.06(+1.13%) |
Aug 18, 2020 | 5.352 | 5.377 | 5.300 | 5.309 | 20,995 | -0.08(-1.44%) |
Aug 17, 2020 | 5.412 | 5.448 | 5.257 | 5.386 | 44,807 | -0.02(-0.32%) |
Aug 14, 2020 | 5.498 | 5.592 | 5.403 | 5.403 | 16,272 | -0.09(-1.72%) |
Aug 13, 2020 | 5.498 | 5.538 | 5.472 | 5.498 | 4,795 | -0.05(-0.93%) |
Aug 12, 2020 | 5.481 | 5.567 | 5.472 | 5.549 | 20,299 | +0.08(+1.42%) |
Aug 11, 2020 | 5.549 | 5.601 | 5.472 | 5.472 | 25,549 | -0.06(-1.09%) |
Aug 10, 2020 | 5.438 | 5.730 | 5.438 | 5.532 | 43,427 | -0.16(-2.87%) |
Aug 07, 2020 | 5.532 | 5.704 | 5.326 | 5.696 | 34,519 | +0.17(+3.12%) |
Aug 06, 2020 | 5.524 | 5.575 | 5.481 | 5.524 | 21,541 | -0.03(-0.62%) |
Aug 05, 2020 | 5.438 | 5.567 | 5.386 | 5.558 | 26,374 | +0.16(+3.03%) |
Aug 04, 2020 | 5.378 | 5.409 | 5.361 | 5.395 | 15,352 | -0.02(-0.31%) |
Aug 03, 2020 | 5.361 | 5.684 | 5.326 | 5.412 | 28,972 | +0.12(+2.25%) |
Jul 31, 2020 | 5.335 | 5.335 | 5.267 | 5.292 | 28,323 | -0.01(-0.16%) |
Jul 30, 2020 | 5.361 | 5.361 | 5.275 | 5.301 | 17,030 | -0.06(-1.11%) |
Jul 29, 2020 | 5.531 | 5.531 | 5.292 | 5.361 | 21,698 | -0.04(-0.79%) |
Jul 28, 2020 | 5.326 | 5.403 | 5.318 | 5.403 | 6,986 | -0.02(-0.31%) |
Jul 27, 2020 | 5.429 | 5.531 | 5.292 | 5.420 | 50,643 | -0.01(-0.16%) |
Jul 24, 2020 | 5.420 | 5.539 | 5.420 | 5.429 | 6,346 | +0.01(+0.16%) |
Jul 23, 2020 | 5.488 | 5.497 | 5.403 | 5.420 | 10,966 | -0.03(-0.47%) |
Jul 22, 2020 | 5.469 | 5.469 | 5.420 | 5.446 | 19,039 | -0.03(-0.47%) |
Jul 21, 2020 | 5.420 | 5.471 | 5.326 | 5.471 | 23,320 | +0.18(+3.38%) |
Jul 20, 2020 | 5.369 | 5.369 | 5.241 | 5.292 | 24,196 | +0.02(+0.32%) |
Jul 17, 2020 | 5.395 | 5.539 | 5.267 | 5.275 | 43,954 | -0.15(-2.82%) |
Jul 16, 2020 | 5.446 | 5.505 | 5.403 | 5.429 | 16,521 | +0.01(+0.16%) |
Jul 15, 2020 | 5.522 | 5.573 | 5.420 | 5.420 | 50,184 | -0.01(-0.16%) |
Jul 14, 2020 | 5.463 | 5.488 | 5.352 | 5.429 | 6,515 | -0.03(-0.62%) |
Jul 13, 2020 | 5.581 | 5.581 | 5.403 | 5.463 | 19,127 | -0.05(-0.93%) |
Jul 10, 2020 | 5.309 | 5.514 | 5.309 | 5.514 | 27,031 | +0.17(+3.18%) |
Jul 09, 2020 | 5.514 | 5.931 | 5.301 | 5.343 | 48,949 | -0.19(-3.38%) |
Jul 08, 2020 | 5.701 | 5.777 | 5.505 | 5.531 | 43,690 | -0.17(-2.98%) |
Jul 07, 2020 | 5.854 | 5.854 | 5.658 | 5.701 | 32,040 | -0.15(-2.62%) |
Jul 06, 2020 | 5.880 | 5.914 | 5.777 | 5.854 | 37,673 | +0.02(+0.29%) |
Jul 02, 2020 | 5.863 | 5.871 | 5.752 | 5.837 | 35,963 | +0.01(+0.15%) |