Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.444 | 5.562 | 5.366 | 5.415 | 1,181,022 | +0.00(+0.00%) |
Sep 29, 2020 | 5.484 | 5.507 | 5.366 | 5.415 | 851,930 | -0.10(-1.78%) |
Sep 28, 2020 | 5.278 | 5.587 | 5.268 | 5.513 | 1,126,742 | +0.26(+5.05%) |
Sep 25, 2020 | 5.032 | 5.346 | 5.032 | 5.248 | 1,769,906 | +0.26(+5.21%) |
Sep 24, 2020 | 5.072 | 5.161 | 4.905 | 4.988 | 4,375,922 | -0.06(-1.26%) |
Sep 23, 2020 | 5.189 | 5.410 | 5.042 | 5.052 | 2,130,971 | -0.10(-2.00%) |
Sep 22, 2020 | 5.415 | 5.488 | 5.121 | 5.155 | 906,860 | -0.25(-4.63%) |
Sep 21, 2020 | 5.513 | 5.631 | 5.327 | 5.405 | 786,144 | -0.24(-4.17%) |
Sep 18, 2020 | 5.680 | 5.719 | 5.503 | 5.641 | 1,680,402 | +0.01(+0.17%) |
Sep 17, 2020 | 5.542 | 5.645 | 5.523 | 5.631 | 582,665 | +0.03(+0.61%) |
Sep 16, 2020 | 5.758 | 5.788 | 5.572 | 5.596 | 628,439 | -0.15(-2.65%) |
Sep 15, 2020 | 5.807 | 5.876 | 5.690 | 5.748 | 684,574 | -0.08(-1.35%) |
Sep 14, 2020 | 5.533 | 5.905 | 5.474 | 5.827 | 778,855 | +0.29(+5.32%) |
Sep 11, 2020 | 5.533 | 5.562 | 5.395 | 5.533 | 530,299 | +0.00(+0.00%) |
Sep 10, 2020 | 5.729 | 5.739 | 5.503 | 5.533 | 706,608 | -0.17(-2.93%) |
Sep 09, 2020 | 5.915 | 5.915 | 5.680 | 5.699 | 393,131 | -0.19(-3.17%) |
Sep 08, 2020 | 6.003 | 6.003 | 5.778 | 5.886 | 937,354 | -0.14(-2.28%) |
Sep 04, 2020 | 6.160 | 6.280 | 5.925 | 6.023 | 538,046 | +0.03(+0.57%) |
Sep 03, 2020 | 6.003 | 6.268 | 5.945 | 5.989 | 565,578 | +0.02(+0.41%) |
Sep 02, 2020 | 5.837 | 6.003 | 5.817 | 5.964 | 656,040 | +0.09(+1.50%) |
Sep 01, 2020 | 5.788 | 5.935 | 5.719 | 5.876 | 346,356 | +0.05(+0.84%) |
Aug 31, 2020 | 5.896 | 5.974 | 5.817 | 5.827 | 553,307 | -0.13(-2.14%) |
Aug 28, 2020 | 5.925 | 6.013 | 5.788 | 5.954 | 442,629 | +0.12(+2.02%) |
Aug 27, 2020 | 5.729 | 5.994 | 5.719 | 5.837 | 324,727 | +0.11(+1.97%) |
Aug 26, 2020 | 5.896 | 5.905 | 5.690 | 5.724 | 324,065 | -0.20(-3.39%) |
Aug 25, 2020 | 6.102 | 6.268 | 5.905 | 5.925 | 406,931 | -0.17(-2.74%) |
Aug 24, 2020 | 5.699 | 6.121 | 5.582 | 6.092 | 663,166 | +0.44(+7.72%) |
Aug 21, 2020 | 5.739 | 5.837 | 5.601 | 5.655 | 433,760 | -0.14(-2.45%) |
Aug 20, 2020 | 5.876 | 5.974 | 5.709 | 5.797 | 363,841 | -0.18(-2.96%) |
Aug 19, 2020 | 5.905 | 6.082 | 5.905 | 5.974 | 632,869 | +0.05(+0.83%) |
Aug 18, 2020 | 6.033 | 6.062 | 5.886 | 5.925 | 376,822 | -0.12(-1.95%) |
Aug 17, 2020 | 6.160 | 6.160 | 5.964 | 6.043 | 290,253 | -0.16(-2.53%) |
Aug 14, 2020 | 6.033 | 6.209 | 5.984 | 6.200 | 384,522 | +0.10(+1.61%) |
Aug 13, 2020 | 6.209 | 6.258 | 6.067 | 6.102 | 277,990 | -0.17(-2.66%) |
Aug 12, 2020 | 6.415 | 6.445 | 6.121 | 6.268 | 677,179 | -0.09(-1.39%) |
Aug 11, 2020 | 6.474 | 6.670 | 6.317 | 6.357 | 789,079 | +0.02(+0.31%) |
Aug 10, 2020 | 6.062 | 6.386 | 6.062 | 6.337 | 449,800 | +0.28(+4.70%) |
Aug 07, 2020 | 5.768 | 6.062 | 5.699 | 6.053 | 264,232 | +0.26(+4.58%) |
Aug 06, 2020 | 5.807 | 5.846 | 5.744 | 5.788 | 424,603 | -0.04(-0.67%) |
Aug 05, 2020 | 5.807 | 5.856 | 5.681 | 5.827 | 437,069 | +0.11(+1.87%) |
Aug 04, 2020 | 5.681 | 5.759 | 5.623 | 5.720 | 424,113 | +0.03(+0.51%) |
Aug 03, 2020 | 5.749 | 5.778 | 5.652 | 5.691 | 331,897 | -0.02(-0.42%) |
Jul 31, 2020 | 5.701 | 5.730 | 5.497 | 5.715 | 683,213 | -0.02(-0.42%) |
Jul 30, 2020 | 5.739 | 5.817 | 5.642 | 5.739 | 443,248 | -0.24(-3.98%) |
Jul 29, 2020 | 5.594 | 5.982 | 5.205 | 5.977 | 1,046,501 | -0.01(-0.24%) |
Jul 28, 2020 | 5.905 | 6.070 | 5.905 | 5.992 | 423,579 | +0.08(+1.31%) |
Jul 27, 2020 | 6.079 | 6.079 | 5.875 | 5.914 | 722,474 | -0.21(-3.49%) |
Jul 24, 2020 | 6.109 | 6.264 | 6.079 | 6.128 | 339,598 | +0.00(+0.08%) |
Jul 23, 2020 | 5.905 | 6.167 | 5.905 | 6.123 | 627,239 | +0.19(+3.19%) |
Jul 22, 2020 | 5.943 | 6.002 | 5.817 | 5.934 | 769,193 | -0.08(-1.29%) |
Jul 21, 2020 | 5.584 | 6.031 | 5.584 | 6.011 | 586,718 | +0.51(+9.36%) |
Jul 20, 2020 | 5.604 | 5.691 | 5.477 | 5.497 | 562,620 | -0.16(-2.75%) |
Jul 17, 2020 | 5.963 | 6.021 | 5.594 | 5.652 | 605,779 | -0.37(-6.13%) |
Jul 16, 2020 | 5.982 | 6.167 | 5.905 | 6.021 | 374,836 | -0.01(-0.16%) |
Jul 15, 2020 | 5.924 | 6.138 | 5.924 | 6.031 | 590,687 | +0.29(+5.08%) |
Jul 14, 2020 | 5.866 | 5.905 | 5.642 | 5.739 | 424,434 | -0.15(-2.56%) |
Jul 13, 2020 | 5.856 | 6.011 | 5.671 | 5.890 | 416,565 | +0.11(+1.93%) |
Jul 10, 2020 | 5.526 | 5.798 | 5.526 | 5.778 | 325,594 | +0.26(+4.75%) |
Jul 09, 2020 | 5.749 | 5.778 | 5.438 | 5.516 | 485,186 | -0.29(-5.02%) |
Jul 08, 2020 | 5.914 | 5.977 | 5.642 | 5.807 | 627,206 | -0.15(-2.53%) |
Jul 07, 2020 | 6.060 | 6.109 | 5.885 | 5.958 | 614,216 | -0.28(-4.44%) |
Jul 06, 2020 | 6.332 | 6.400 | 6.094 | 6.235 | 360,561 | +0.07(+1.10%) |
Jul 02, 2020 | 6.419 | 6.555 | 6.128 | 6.167 | 486,744 | -0.04(-0.70%) |