Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.050 | 5.210 | 5.010 | 5.030 | 348,953 | -0.02(-0.40%) |
Sep 29, 2020 | 5.110 | 5.150 | 5.030 | 5.050 | 209,546 | -0.08(-1.56%) |
Sep 28, 2020 | 4.950 | 5.200 | 4.910 | 5.130 | 243,016 | +0.23(+4.69%) |
Sep 25, 2020 | 4.870 | 4.940 | 4.800 | 4.900 | 276,900 | +0.00(+0.00%) |
Sep 24, 2020 | 5.000 | 5.000 | 4.900 | 4.900 | 377,983 | -0.09(-1.80%) |
Sep 23, 2020 | 5.170 | 5.230 | 4.960 | 4.990 | 384,006 | -0.20(-3.85%) |
Sep 22, 2020 | 5.040 | 5.200 | 4.990 | 5.190 | 291,543 | +0.16(+3.18%) |
Sep 21, 2020 | 5.100 | 5.110 | 4.880 | 5.030 | 481,915 | -0.15(-2.90%) |
Sep 18, 2020 | 5.210 | 5.255 | 5.085 | 5.180 | 812,400 | +0.03(+0.58%) |
Sep 17, 2020 | 5.180 | 5.250 | 5.110 | 5.150 | 341,924 | -0.07(-1.34%) |
Sep 16, 2020 | 5.200 | 5.315 | 5.150 | 5.220 | 237,162 | +0.04(+0.77%) |
Sep 15, 2020 | 5.310 | 5.335 | 5.180 | 5.180 | 399,418 | -0.11(-2.08%) |
Sep 14, 2020 | 5.250 | 5.320 | 5.180 | 5.290 | 234,428 | +0.08(+1.54%) |
Sep 11, 2020 | 5.350 | 5.350 | 5.205 | 5.210 | 275,900 | -0.12(-2.25%) |
Sep 10, 2020 | 5.380 | 5.450 | 5.270 | 5.330 | 228,403 | -0.03(-0.56%) |
Sep 09, 2020 | 5.490 | 5.490 | 5.290 | 5.360 | 352,326 | -0.08(-1.47%) |
Sep 08, 2020 | 5.560 | 5.580 | 5.420 | 5.440 | 212,419 | -0.16(-2.86%) |
Sep 04, 2020 | 5.640 | 5.820 | 5.550 | 5.600 | 580,300 | +0.00(+0.00%) |
Sep 03, 2020 | 5.660 | 5.680 | 5.530 | 5.600 | 320,061 | -0.04(-0.71%) |
Sep 02, 2020 | 5.450 | 5.670 | 5.380 | 5.640 | 366,129 | +0.19(+3.49%) |
Sep 01, 2020 | 5.340 | 5.450 | 5.150 | 5.450 | 246,155 | +0.07(+1.30%) |
Aug 31, 2020 | 5.570 | 5.630 | 5.380 | 5.380 | 309,441 | -0.23(-4.10%) |
Aug 28, 2020 | 5.450 | 5.610 | 5.380 | 5.610 | 267,300 | +0.19(+3.51%) |
Aug 27, 2020 | 5.370 | 5.500 | 5.350 | 5.420 | 286,792 | +0.00(+0.00%) |
Aug 26, 2020 | 5.450 | 5.450 | 5.350 | 5.420 | 203,197 | +0.02(+0.37%) |
Aug 25, 2020 | 5.610 | 5.658 | 5.400 | 5.400 | 304,304 | -0.15(-2.70%) |
Aug 24, 2020 | 5.510 | 5.690 | 5.430 | 5.550 | 348,246 | +0.11(+2.02%) |
Aug 21, 2020 | 5.490 | 5.540 | 5.430 | 5.440 | 435,900 | -0.04(-0.73%) |
Aug 20, 2020 | 5.460 | 5.530 | 5.420 | 5.480 | 233,893 | -0.02(-0.36%) |
Aug 19, 2020 | 5.500 | 5.540 | 5.410 | 5.500 | 228,560 | +0.03(+0.55%) |
Aug 18, 2020 | 5.600 | 5.600 | 5.410 | 5.470 | 297,442 | -0.11(-1.97%) |
Aug 17, 2020 | 5.760 | 5.760 | 5.510 | 5.580 | 208,385 | -0.16(-2.79%) |
Aug 14, 2020 | 5.670 | 5.760 | 5.595 | 5.740 | 319,500 | +0.07(+1.23%) |
Aug 13, 2020 | 5.760 | 5.850 | 5.650 | 5.670 | 200,620 | -0.11(-1.90%) |
Aug 12, 2020 | 6.040 | 6.090 | 5.740 | 5.780 | 298,587 | -0.18(-3.02%) |
Aug 11, 2020 | 6.110 | 6.190 | 5.920 | 5.960 | 464,065 | -0.08(-1.32%) |
Aug 10, 2020 | 6.020 | 6.110 | 5.980 | 6.040 | 700,156 | +0.06(+1.00%) |
Aug 07, 2020 | 5.920 | 6.020 | 5.850 | 5.980 | 353,700 | +0.06(+1.01%) |
Aug 06, 2020 | 5.950 | 6.090 | 5.880 | 5.920 | 560,245 | -0.02(-0.34%) |
Aug 05, 2020 | 5.490 | 6.060 | 5.280 | 5.940 | 1,303,517 | +0.05(+0.85%) |
Aug 04, 2020 | 5.660 | 5.900 | 5.590 | 5.890 | 2,091,975 | +0.20(+3.51%) |
Aug 03, 2020 | 5.730 | 5.750 | 5.650 | 5.690 | 265,156 | -0.03(-0.52%) |
Jul 31, 2020 | 5.850 | 5.960 | 5.630 | 5.720 | 272,900 | -0.19(-3.21%) |
Jul 30, 2020 | 5.780 | 5.990 | 5.695 | 5.910 | 412,191 | +0.05(+0.85%) |
Jul 29, 2020 | 5.620 | 5.880 | 5.550 | 5.860 | 677,665 | +0.27(+4.83%) |
Jul 28, 2020 | 5.640 | 5.705 | 5.590 | 5.590 | 285,967 | -0.07(-1.24%) |
Jul 27, 2020 | 5.710 | 5.790 | 5.590 | 5.660 | 218,237 | -0.01(-0.18%) |
Jul 24, 2020 | 5.800 | 5.825 | 5.660 | 5.670 | 321,700 | -0.14(-2.41%) |
Jul 23, 2020 | 5.860 | 5.970 | 5.595 | 5.810 | 766,441 | -0.17(-2.84%) |
Jul 22, 2020 | 5.820 | 6.000 | 5.740 | 5.980 | 580,940 | +0.20(+3.46%) |
Jul 21, 2020 | 5.600 | 5.850 | 5.530 | 5.780 | 540,261 | +0.26(+4.71%) |
Jul 20, 2020 | 5.540 | 5.650 | 5.490 | 5.520 | 301,896 | -0.08(-1.43%) |
Jul 17, 2020 | 5.660 | 5.820 | 5.585 | 5.600 | 267,400 | -0.08(-1.41%) |
Jul 16, 2020 | 5.850 | 5.870 | 5.630 | 5.680 | 367,851 | -0.22(-3.73%) |
Jul 15, 2020 | 5.630 | 5.940 | 5.550 | 5.900 | 503,445 | +0.37(+6.69%) |
Jul 14, 2020 | 5.390 | 5.580 | 5.310 | 5.530 | 742,152 | +0.15(+2.79%) |
Jul 13, 2020 | 5.630 | 5.630 | 5.330 | 5.380 | 495,917 | -0.18(-3.24%) |
Jul 10, 2020 | 5.680 | 5.700 | 5.250 | 5.560 | 1,054,900 | -0.15(-2.63%) |
Jul 09, 2020 | 5.960 | 5.980 | 5.680 | 5.710 | 578,831 | -0.17(-2.89%) |
Jul 08, 2020 | 6.070 | 6.070 | 5.830 | 5.880 | 490,260 | -0.11(-1.84%) |
Jul 07, 2020 | 6.030 | 6.080 | 5.925 | 5.990 | 707,145 | -0.09(-1.48%) |
Jul 06, 2020 | 6.030 | 6.180 | 5.920 | 6.080 | 656,977 | +0.16(+2.70%) |
Jul 02, 2020 | 6.000 | 6.140 | 5.890 | 5.920 | 563,200 | -0.04(-0.75%) |