Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.096 | 5.115 | 4.962 | 5.010 | 7,170,389 | -0.14(-2.77%) |
Sep 29, 2020 | 5.067 | 5.191 | 5.019 | 5.153 | 5,167,901 | +0.23(+4.63%) |
Sep 28, 2020 | 5.019 | 5.029 | 4.829 | 4.924 | 6,298,988 | +0.06(+1.17%) |
Sep 25, 2020 | 4.839 | 4.929 | 4.782 | 4.867 | 4,239,151 | -0.02(-0.39%) |
Sep 24, 2020 | 4.649 | 4.972 | 4.620 | 4.886 | 8,636,431 | +0.14(+3.01%) |
Sep 23, 2020 | 4.896 | 4.934 | 4.706 | 4.744 | 9,511,991 | -0.28(-5.49%) |
Sep 22, 2020 | 5.000 | 5.077 | 4.924 | 5.019 | 6,032,816 | -0.01(-0.19%) |
Sep 21, 2020 | 5.048 | 5.162 | 4.924 | 5.029 | 10,042,433 | -0.23(-4.34%) |
Sep 18, 2020 | 5.514 | 5.514 | 5.229 | 5.257 | 14,208,416 | -0.23(-4.16%) |
Sep 17, 2020 | 5.504 | 5.552 | 5.400 | 5.485 | 9,771,665 | -0.32(-5.56%) |
Sep 16, 2020 | 6.056 | 6.084 | 5.790 | 5.809 | 6,813,546 | -0.24(-3.93%) |
Sep 15, 2020 | 6.208 | 6.293 | 5.989 | 6.046 | 7,841,045 | +0.16(+2.75%) |
Sep 14, 2020 | 5.742 | 5.894 | 5.742 | 5.885 | 6,143,472 | +0.18(+3.17%) |
Sep 11, 2020 | 5.989 | 6.094 | 5.618 | 5.704 | 7,376,334 | -0.23(-3.85%) |
Sep 10, 2020 | 5.970 | 6.056 | 5.866 | 5.932 | 8,948,925 | -0.01(-0.16%) |
Sep 09, 2020 | 5.618 | 5.961 | 5.618 | 5.942 | 7,626,789 | +0.47(+8.51%) |
Sep 08, 2020 | 5.381 | 5.609 | 5.271 | 5.476 | 8,494,389 | -0.18(-3.19%) |
Sep 04, 2020 | 5.675 | 5.742 | 5.390 | 5.656 | 9,886,165 | -0.08(-1.33%) |
Sep 03, 2020 | 5.580 | 5.790 | 5.485 | 5.732 | 8,142,744 | +0.00(+0.00%) |
Sep 02, 2020 | 5.747 | 5.747 | 5.538 | 5.732 | 8,047,522 | -0.19(-3.21%) |
Sep 01, 2020 | 6.274 | 6.274 | 5.809 | 5.923 | 9,225,687 | -0.24(-3.86%) |
Aug 31, 2020 | 6.274 | 6.379 | 6.132 | 6.160 | 10,539,038 | +0.00(+0.00%) |
Aug 28, 2020 | 5.847 | 6.208 | 5.828 | 6.160 | 10,983,716 | +0.69(+12.70%) |
Aug 27, 2020 | 5.856 | 5.856 | 5.390 | 5.466 | 8,221,262 | -0.20(-3.52%) |
Aug 26, 2020 | 5.371 | 5.694 | 5.371 | 5.666 | 7,345,116 | +0.16(+2.94%) |
Aug 25, 2020 | 5.609 | 5.609 | 5.333 | 5.504 | 6,268,620 | -0.12(-2.20%) |
Aug 24, 2020 | 5.837 | 5.866 | 5.599 | 5.628 | 9,655,669 | +0.15(+2.78%) |
Aug 21, 2020 | 5.495 | 5.571 | 5.390 | 5.476 | 5,456,409 | -0.17(-3.03%) |
Aug 20, 2020 | 5.533 | 5.694 | 5.440 | 5.647 | 6,390,851 | +0.04(+0.68%) |
Aug 19, 2020 | 5.809 | 5.875 | 5.552 | 5.609 | 8,506,943 | -0.27(-4.53%) |
Aug 18, 2020 | 6.160 | 6.246 | 5.799 | 5.875 | 8,595,904 | -0.07(-1.12%) |
Aug 17, 2020 | 5.866 | 5.989 | 5.818 | 5.942 | 8,092,950 | +0.29(+5.04%) |
Aug 14, 2020 | 5.647 | 5.694 | 5.476 | 5.656 | 5,676,781 | +0.02(+0.34%) |
Aug 13, 2020 | 5.514 | 5.732 | 5.485 | 5.637 | 7,518,024 | +0.20(+3.67%) |
Aug 12, 2020 | 5.618 | 5.704 | 5.428 | 5.438 | 9,895,989 | -0.02(-0.35%) |
Aug 11, 2020 | 5.609 | 5.704 | 5.409 | 5.457 | 10,661,123 | -0.47(-7.87%) |
Aug 10, 2020 | 6.094 | 6.246 | 5.913 | 5.923 | 5,291,892 | -0.15(-2.50%) |
Aug 07, 2020 | 6.198 | 6.293 | 5.942 | 6.075 | 7,653,194 | -0.29(-4.48%) |
Aug 06, 2020 | 6.674 | 6.683 | 6.236 | 6.360 | 7,345,346 | -0.24(-3.60%) |
Aug 05, 2020 | 6.712 | 6.854 | 6.398 | 6.598 | 10,826,058 | +0.07(+1.02%) |
Aug 04, 2020 | 6.018 | 6.531 | 5.961 | 6.531 | 9,817,576 | +0.49(+8.19%) |
Aug 03, 2020 | 6.179 | 6.198 | 5.847 | 6.037 | 7,559,094 | -0.10(-1.55%) |
Jul 31, 2020 | 6.246 | 6.274 | 6.065 | 6.132 | 10,403,488 | +0.07(+1.10%) |
Jul 30, 2020 | 6.303 | 6.503 | 6.037 | 6.065 | 14,718,198 | -0.44(-6.73%) |
Jul 29, 2020 | 6.674 | 6.712 | 6.312 | 6.503 | 12,688,894 | -0.24(-3.53%) |
Jul 28, 2020 | 6.750 | 6.864 | 6.541 | 6.740 | 13,329,287 | -0.01(-0.14%) |
Jul 27, 2020 | 7.082 | 7.235 | 6.664 | 6.750 | 25,989,866 | +0.07(+1.00%) |
Jul 24, 2020 | 6.445 | 6.712 | 6.360 | 6.683 | 13,259,288 | +0.53(+8.66%) |
Jul 23, 2020 | 6.255 | 6.479 | 5.970 | 6.151 | 14,187,265 | +0.05(+0.78%) |
Jul 22, 2020 | 6.141 | 6.160 | 5.923 | 6.103 | 12,293,440 | +0.08(+1.26%) |
Jul 21, 2020 | 6.474 | 6.541 | 6.008 | 6.027 | 16,895,734 | -0.21(-3.35%) |
Jul 20, 2020 | 6.331 | 6.407 | 6.132 | 6.236 | 10,747,339 | +0.13(+2.18%) |
Jul 17, 2020 | 5.809 | 6.122 | 5.761 | 6.103 | 11,948,833 | +0.56(+10.12%) |
Jul 16, 2020 | 5.713 | 5.752 | 5.476 | 5.542 | 10,398,170 | -0.18(-3.16%) |
Jul 15, 2020 | 5.809 | 5.809 | 5.580 | 5.723 | 10,794,372 | -0.02(-0.33%) |
Jul 14, 2020 | 5.447 | 5.742 | 5.409 | 5.742 | 13,931,986 | +0.54(+10.42%) |
Jul 13, 2020 | 5.780 | 5.799 | 5.167 | 5.200 | 13,803,487 | -0.33(-6.01%) |
Jul 10, 2020 | 5.561 | 5.675 | 5.395 | 5.533 | 10,789,851 | +0.29(+5.63%) |
Jul 09, 2020 | 5.561 | 5.580 | 5.115 | 5.238 | 16,141,306 | -0.27(-4.84%) |
Jul 08, 2020 | 5.086 | 5.514 | 5.019 | 5.504 | 17,325,802 | +0.70(+14.65%) |
Jul 07, 2020 | 4.506 | 4.839 | 4.487 | 4.801 | 10,145,267 | +0.31(+6.99%) |
Jul 06, 2020 | 4.440 | 4.516 | 4.373 | 4.487 | 6,854,060 | +0.20(+4.66%) |
Jul 02, 2020 | 4.249 | 4.439 | 4.249 | 4.287 | 10,287,885 | +0.06(+1.35%) |