Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.694 | 5.843 | 5.647 | 5.728 | 768,403 | -0.05(-0.82%) |
Sep 29, 2020 | 5.802 | 5.836 | 5.667 | 5.775 | 379,892 | -0.07(-1.27%) |
Sep 28, 2020 | 5.660 | 5.917 | 5.619 | 5.850 | 508,182 | +0.26(+4.73%) |
Sep 25, 2020 | 5.383 | 5.599 | 5.362 | 5.586 | 671,004 | +0.16(+2.87%) |
Sep 24, 2020 | 5.579 | 5.599 | 5.256 | 5.430 | 665,430 | -0.09(-1.59%) |
Sep 23, 2020 | 5.749 | 5.928 | 5.505 | 5.518 | 1,017,507 | -0.22(-3.80%) |
Sep 22, 2020 | 5.835 | 5.967 | 5.703 | 5.736 | 684,305 | -0.10(-1.70%) |
Sep 21, 2020 | 5.961 | 6.033 | 5.822 | 5.835 | 907,691 | -0.20(-3.39%) |
Sep 18, 2020 | 6.080 | 6.080 | 5.947 | 6.040 | 1,690,001 | +0.02(+0.33%) |
Sep 17, 2020 | 5.914 | 6.053 | 5.908 | 6.020 | 559,216 | +0.01(+0.22%) |
Sep 16, 2020 | 6.033 | 6.132 | 5.954 | 6.007 | 989,685 | +0.03(+0.44%) |
Sep 15, 2020 | 5.967 | 6.053 | 5.921 | 5.980 | 584,065 | +0.03(+0.56%) |
Sep 14, 2020 | 5.782 | 5.954 | 5.571 | 5.947 | 843,428 | +0.20(+3.45%) |
Sep 11, 2020 | 5.901 | 5.914 | 5.716 | 5.749 | 588,806 | -0.13(-2.25%) |
Sep 10, 2020 | 5.947 | 6.017 | 5.881 | 5.881 | 686,634 | -0.03(-0.45%) |
Sep 09, 2020 | 5.868 | 5.980 | 5.829 | 5.908 | 506,508 | +0.07(+1.13%) |
Sep 08, 2020 | 5.921 | 5.974 | 5.842 | 5.842 | 694,152 | -0.09(-1.45%) |
Sep 04, 2020 | 5.908 | 6.020 | 5.766 | 5.928 | 388,754 | +0.06(+1.01%) |
Sep 03, 2020 | 5.914 | 6.007 | 5.822 | 5.868 | 623,961 | -0.02(-0.34%) |
Sep 02, 2020 | 5.881 | 5.914 | 5.795 | 5.888 | 405,081 | +0.03(+0.56%) |
Sep 01, 2020 | 5.762 | 5.921 | 5.756 | 5.855 | 621,953 | +0.03(+0.45%) |
Aug 31, 2020 | 5.934 | 5.954 | 5.723 | 5.829 | 749,447 | -0.17(-2.76%) |
Aug 28, 2020 | 5.987 | 5.994 | 5.848 | 5.994 | 289,939 | +0.05(+0.89%) |
Aug 27, 2020 | 5.809 | 6.073 | 5.809 | 5.941 | 708,508 | +0.11(+1.93%) |
Aug 26, 2020 | 5.947 | 5.967 | 5.815 | 5.829 | 351,472 | -0.15(-2.54%) |
Aug 25, 2020 | 6.020 | 6.106 | 5.855 | 5.980 | 308,829 | +0.01(+0.22%) |
Aug 24, 2020 | 5.683 | 5.974 | 5.657 | 5.967 | 1,186,861 | +0.28(+4.88%) |
Aug 21, 2020 | 5.789 | 5.868 | 5.637 | 5.690 | 395,564 | -0.13(-2.27%) |
Aug 20, 2020 | 5.782 | 5.868 | 5.683 | 5.822 | 380,636 | -0.04(-0.68%) |
Aug 19, 2020 | 5.848 | 5.951 | 5.769 | 5.862 | 443,607 | +0.01(+0.23%) |
Aug 18, 2020 | 5.875 | 5.941 | 5.789 | 5.848 | 434,155 | -0.07(-1.12%) |
Aug 17, 2020 | 5.895 | 5.947 | 5.835 | 5.914 | 408,891 | -0.01(-0.22%) |
Aug 14, 2020 | 5.756 | 6.000 | 5.644 | 5.928 | 480,609 | +0.10(+1.70%) |
Aug 13, 2020 | 5.855 | 6.007 | 5.762 | 5.829 | 508,501 | -0.10(-1.67%) |
Aug 12, 2020 | 6.053 | 6.139 | 5.862 | 5.928 | 547,153 | -0.05(-0.77%) |
Aug 11, 2020 | 6.212 | 6.337 | 5.961 | 5.974 | 781,925 | -0.07(-1.20%) |
Aug 10, 2020 | 5.901 | 6.199 | 5.901 | 6.047 | 1,049,592 | +0.16(+2.69%) |
Aug 07, 2020 | 5.743 | 5.895 | 5.690 | 5.888 | 636,928 | +0.11(+1.83%) |
Aug 06, 2020 | 5.842 | 5.934 | 5.716 | 5.782 | 785,838 | -0.11(-1.91%) |
Aug 05, 2020 | 5.683 | 5.908 | 5.663 | 5.895 | 627,833 | +0.22(+3.96%) |
Aug 04, 2020 | 5.643 | 5.749 | 5.624 | 5.670 | 651,737 | +0.03(+0.47%) |
Aug 03, 2020 | 5.789 | 5.789 | 5.560 | 5.643 | 653,185 | -0.09(-1.61%) |
Jul 31, 2020 | 5.776 | 6.000 | 5.663 | 5.736 | 894,938 | -0.03(-0.57%) |
Jul 30, 2020 | 5.597 | 6.014 | 5.478 | 5.769 | 1,650,373 | +0.20(+3.68%) |
Jul 29, 2020 | 5.485 | 5.571 | 5.432 | 5.564 | 820,378 | +0.09(+1.57%) |
Jul 28, 2020 | 5.273 | 5.525 | 5.273 | 5.478 | 528,284 | +0.19(+3.50%) |
Jul 27, 2020 | 5.353 | 5.369 | 5.154 | 5.293 | 594,914 | -0.04(-0.74%) |
Jul 24, 2020 | 5.485 | 5.518 | 5.326 | 5.333 | 689,438 | -0.13(-2.42%) |
Jul 23, 2020 | 5.439 | 5.584 | 5.425 | 5.465 | 532,669 | -0.04(-0.72%) |
Jul 22, 2020 | 5.260 | 5.571 | 5.247 | 5.505 | 741,868 | +0.19(+3.48%) |
Jul 21, 2020 | 5.260 | 5.359 | 5.194 | 5.320 | 535,470 | +0.13(+2.55%) |
Jul 20, 2020 | 5.227 | 5.267 | 5.075 | 5.188 | 518,103 | -0.06(-1.13%) |
Jul 17, 2020 | 5.359 | 5.445 | 5.201 | 5.247 | 394,807 | -0.11(-1.98%) |
Jul 16, 2020 | 5.445 | 5.554 | 5.306 | 5.353 | 602,371 | -0.14(-2.53%) |
Jul 15, 2020 | 5.207 | 5.551 | 5.174 | 5.491 | 1,261,115 | +0.42(+8.34%) |
Jul 14, 2020 | 5.082 | 5.174 | 4.943 | 5.069 | 724,202 | +0.04(+0.79%) |
Jul 13, 2020 | 5.055 | 5.174 | 4.943 | 5.029 | 750,750 | -0.07(-1.42%) |
Jul 10, 2020 | 4.857 | 5.148 | 4.784 | 5.102 | 829,262 | +0.24(+4.89%) |
Jul 09, 2020 | 5.095 | 5.135 | 4.784 | 4.864 | 1,375,733 | -0.26(-5.15%) |
Jul 08, 2020 | 5.207 | 5.207 | 4.989 | 5.128 | 884,558 | -0.09(-1.77%) |
Jul 07, 2020 | 5.339 | 5.373 | 5.148 | 5.221 | 1,444,689 | -0.23(-4.24%) |
Jul 06, 2020 | 5.379 | 5.538 | 5.300 | 5.452 | 870,326 | +0.20(+3.77%) |
Jul 02, 2020 | 5.696 | 5.743 | 5.227 | 5.254 | 1,173,982 | -0.23(-4.22%) |