Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.677 | 4.717 | 4.516 | 4.516 | 3,356 | -0.15(-3.28%) |
Sep 29, 2020 | 4.745 | 5.188 | 4.473 | 4.669 | 6,546 | -0.32(-6.38%) |
Sep 28, 2020 | 4.592 | 5.020 | 4.473 | 4.987 | 5,124 | +0.52(+11.70%) |
Sep 25, 2020 | 4.261 | 4.465 | 4.261 | 4.465 | 2,116 | -0.00(-0.03%) |
Sep 24, 2020 | 4.099 | 4.466 | 4.065 | 4.466 | 9,682 | +0.03(+0.61%) |
Sep 23, 2020 | 4.779 | 4.788 | 4.252 | 4.439 | 7,463 | -0.66(-13.00%) |
Sep 22, 2020 | 4.932 | 5.102 | 4.759 | 5.102 | 5,079 | +0.13(+2.71%) |
Sep 21, 2020 | 5.332 | 5.332 | 4.473 | 4.968 | 13,200 | -0.16(-3.12%) |
Sep 18, 2020 | 5.426 | 5.426 | 5.102 | 5.128 | 5,879 | -0.35(-6.36%) |
Sep 17, 2020 | 5.145 | 5.519 | 5.145 | 5.477 | 3,203 | +0.37(+7.33%) |
Sep 16, 2020 | 5.204 | 5.307 | 5.009 | 5.102 | 13,557 | +0.02(+0.33%) |
Sep 15, 2020 | 5.256 | 5.264 | 5.081 | 5.085 | 1,819 | -0.02(-0.33%) |
Sep 14, 2020 | 4.975 | 5.102 | 4.975 | 5.102 | 2,248 | +0.11(+2.21%) |
Sep 11, 2020 | 5.026 | 5.145 | 4.779 | 4.992 | 15,522 | -0.25(-4.71%) |
Sep 10, 2020 | 4.941 | 5.298 | 4.941 | 5.239 | 4,342 | +0.14(+2.67%) |
Sep 09, 2020 | 5.621 | 5.621 | 4.703 | 5.102 | 8,714 | -0.42(-7.55%) |
Sep 08, 2020 | 5.528 | 5.681 | 5.362 | 5.519 | 7,599 | -0.39(-6.62%) |
Sep 04, 2020 | 5.919 | 5.953 | 5.051 | 5.910 | 8,113 | -0.02(-0.29%) |
Sep 03, 2020 | 5.638 | 5.927 | 5.638 | 5.927 | 1,233 | -0.01(-0.14%) |
Sep 02, 2020 | 5.783 | 5.936 | 5.604 | 5.936 | 8,981 | +0.07(+1.16%) |
Sep 01, 2020 | 5.936 | 5.936 | 5.698 | 5.868 | 8,038 | -0.09(-1.43%) |
Aug 31, 2020 | 5.961 | 6.199 | 5.800 | 5.953 | 9,336 | +0.03(+0.57%) |
Aug 28, 2020 | 5.919 | 6.199 | 5.749 | 5.919 | 9,760 | -0.00(-0.07%) |
Aug 27, 2020 | 5.961 | 6.148 | 5.706 | 5.923 | 9,591 | -0.19(-3.13%) |
Aug 26, 2020 | 5.961 | 6.265 | 5.961 | 6.114 | 5,395 | +0.08(+1.27%) |
Aug 25, 2020 | 5.613 | 6.474 | 5.613 | 6.038 | 11,913 | -0.15(-2.47%) |
Aug 24, 2020 | 5.885 | 6.191 | 5.545 | 6.191 | 15,652 | +0.54(+9.64%) |
Aug 21, 2020 | 5.813 | 5.978 | 5.545 | 5.647 | 1,881 | -0.43(-7.13%) |
Aug 20, 2020 | 6.336 | 6.336 | 5.358 | 6.080 | 10,122 | -0.14(-2.19%) |
Aug 19, 2020 | 6.216 | 6.216 | 6.216 | 111 | +0.00(+0.00%) | |
Aug 18, 2020 | 5.698 | 6.489 | 5.664 | 6.216 | 6,528 | +0.26(+4.43%) |
Aug 17, 2020 | 7.339 | 7.339 | 5.528 | 5.953 | 8,418 | -0.77(-11.39%) |
Aug 14, 2020 | 6.114 | 6.718 | 6.114 | 6.718 | 1,175 | +0.13(+1.94%) |
Aug 13, 2020 | 6.599 | 6.952 | 6.591 | 6.591 | 2,343 | -0.25(-3.61%) |
Aug 12, 2020 | 7.143 | 7.587 | 6.557 | 6.837 | 21,503 | +0.06(+0.88%) |
Aug 11, 2020 | 6.165 | 7.207 | 6.165 | 6.778 | 13,525 | +0.89(+15.17%) |
Aug 10, 2020 | 5.783 | 6.113 | 5.783 | 5.885 | 8,782 | +0.31(+5.65%) |
Aug 07, 2020 | 5.579 | 5.983 | 5.528 | 5.570 | 4,115 | +0.17(+3.06%) |
Aug 06, 2020 | 5.136 | 5.485 | 4.831 | 5.405 | 6,746 | -0.08(-1.46%) |
Aug 05, 2020 | 5.213 | 5.485 | 5.213 | 5.485 | 4,996 | +0.27(+5.22%) |
Aug 04, 2020 | 4.941 | 5.247 | 4.932 | 5.213 | 8,724 | +0.20(+3.90%) |
Aug 03, 2020 | 5.000 | 5.392 | 5.000 | 5.017 | 3,633 | -0.37(-6.79%) |
Jul 31, 2020 | 5.247 | 5.383 | 5.128 | 5.383 | 2,587 | +0.03(+0.48%) |
Jul 30, 2020 | 5.353 | 5.613 | 5.060 | 5.358 | 9,113 | -0.55(-9.35%) |
Jul 29, 2020 | 5.944 | 5.944 | 5.834 | 5.910 | 1,293 | +0.10(+1.67%) |
Jul 28, 2020 | 5.655 | 5.944 | 5.655 | 5.813 | 2,228 | +0.01(+0.23%) |
Jul 27, 2020 | 5.961 | 6.161 | 5.732 | 5.800 | 4,205 | -0.49(-7.84%) |
Jul 24, 2020 | 6.191 | 6.293 | 6.055 | 6.293 | 470 | -0.28(-4.21%) |
Jul 23, 2020 | 6.574 | 6.574 | 6.265 | 6.569 | 1,204 | +0.21(+3.27%) |
Jul 22, 2020 | 6.293 | 6.659 | 6.293 | 6.361 | 2,615 | -0.21(-3.23%) |
Jul 21, 2020 | 6.225 | 6.574 | 6.127 | 6.574 | 3,713 | +0.29(+4.60%) |
Jul 20, 2020 | 6.752 | 6.752 | 6.140 | 6.285 | 3,010 | -0.24(-3.65%) |
Jul 17, 2020 | 6.888 | 6.888 | 6.442 | 6.523 | 2,822 | -0.28(-4.12%) |
Jul 16, 2020 | 6.599 | 7.012 | 6.599 | 6.803 | 5,419 | -0.09(-1.32%) |
Jul 15, 2020 | 6.548 | 7.041 | 6.540 | 6.895 | 13,729 | +0.48(+7.53%) |
Jul 14, 2020 | 6.676 | 6.876 | 6.106 | 6.412 | 9,480 | -0.48(-7.00%) |
Jul 13, 2020 | 7.382 | 7.382 | 6.895 | 6.895 | 4,242 | -0.19(-2.67%) |
Jul 10, 2020 | 7.190 | 7.190 | 6.897 | 7.084 | 823 | +0.28(+4.13%) |
Jul 09, 2020 | 7.858 | 7.858 | 6.676 | 6.803 | 5,057 | -0.43(-5.88%) |
Jul 08, 2020 | 7.288 | 7.288 | 7.118 | 7.228 | 4,040 | -0.09(-1.28%) |
Jul 07, 2020 | 7.764 | 7.764 | 7.237 | 7.322 | 2,063 | -0.44(-5.70%) |
Jul 06, 2020 | 7.569 | 7.764 | 7.492 | 7.764 | 3,520 | -0.07(-0.92%) |
Jul 02, 2020 | 8.627 | 8.627 | 7.836 | 7.836 | 2,116 | -0.24(-3.01%) |