Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.960 | 5.020 | 4.800 | 4.860 | 144,689 | -0.11(-2.21%) |
Sep 29, 2020 | 4.910 | 5.082 | 4.850 | 4.970 | 325,032 | +0.06(+1.22%) |
Sep 28, 2020 | 4.910 | 4.990 | 4.770 | 4.910 | 99,350 | +0.04(+0.82%) |
Sep 25, 2020 | 4.770 | 5.010 | 4.750 | 4.870 | 133,700 | +0.14(+2.96%) |
Sep 24, 2020 | 4.880 | 4.910 | 4.570 | 4.730 | 191,642 | -0.15(-3.07%) |
Sep 23, 2020 | 5.160 | 5.220 | 4.850 | 4.880 | 145,336 | -0.26(-5.06%) |
Sep 22, 2020 | 5.350 | 5.350 | 5.110 | 5.140 | 153,702 | -0.21(-3.93%) |
Sep 21, 2020 | 5.440 | 5.480 | 5.220 | 5.350 | 190,590 | -0.14(-2.55%) |
Sep 18, 2020 | 5.150 | 5.560 | 5.010 | 5.490 | 368,200 | +0.41(+8.07%) |
Sep 17, 2020 | 5.050 | 5.190 | 4.940 | 5.080 | 109,710 | +0.01(+0.20%) |
Sep 16, 2020 | 5.090 | 5.230 | 5.010 | 5.070 | 273,198 | +0.08(+1.60%) |
Sep 15, 2020 | 4.430 | 5.010 | 4.410 | 4.990 | 390,086 | +0.61(+13.93%) |
Sep 14, 2020 | 4.550 | 4.770 | 4.320 | 4.380 | 715,389 | -0.17(-3.74%) |
Sep 11, 2020 | 5.040 | 5.190 | 4.480 | 4.550 | 473,000 | -0.46(-9.18%) |
Sep 10, 2020 | 5.260 | 5.560 | 5.000 | 5.010 | 430,816 | -0.25(-4.75%) |
Sep 09, 2020 | 6.150 | 6.170 | 4.920 | 5.260 | 1,179,293 | -0.87(-14.19%) |
Sep 08, 2020 | 5.850 | 6.290 | 5.550 | 6.130 | 573,740 | +0.27(+4.61%) |
Sep 04, 2020 | 5.720 | 6.000 | 5.300 | 5.860 | 619,300 | +0.04(+0.69%) |
Sep 03, 2020 | 5.660 | 6.470 | 5.410 | 5.820 | 1,790,908 | +0.67(+13.01%) |
Sep 02, 2020 | 5.070 | 5.200 | 5.020 | 5.150 | 208,722 | +0.01(+0.19%) |
Sep 01, 2020 | 5.120 | 5.190 | 4.940 | 5.140 | 133,298 | +0.00(+0.00%) |
Aug 31, 2020 | 5.150 | 5.190 | 5.050 | 5.140 | 135,961 | -0.03(-0.58%) |
Aug 28, 2020 | 5.010 | 5.180 | 4.910 | 5.170 | 87,200 | +0.14(+2.78%) |
Aug 27, 2020 | 5.200 | 5.200 | 4.870 | 5.030 | 132,525 | -0.17(-3.27%) |
Aug 26, 2020 | 5.340 | 5.374 | 5.120 | 5.200 | 105,419 | -0.13(-2.53%) |
Aug 25, 2020 | 5.190 | 5.385 | 5.120 | 5.335 | 98,236 | +0.18(+3.59%) |
Aug 24, 2020 | 5.600 | 5.643 | 5.090 | 5.150 | 194,989 | -0.38(-6.87%) |
Aug 21, 2020 | 5.520 | 5.550 | 5.400 | 5.530 | 85,900 | +0.02(+0.36%) |
Aug 20, 2020 | 5.470 | 5.620 | 5.390 | 5.510 | 209,051 | -0.02(-0.36%) |
Aug 19, 2020 | 5.780 | 5.860 | 5.450 | 5.530 | 157,004 | -0.23(-3.99%) |
Aug 18, 2020 | 5.870 | 5.870 | 5.640 | 5.760 | 91,401 | -0.11(-1.87%) |
Aug 17, 2020 | 5.800 | 5.920 | 5.710 | 5.870 | 1,143,026 | +0.10(+1.73%) |
Aug 14, 2020 | 5.560 | 5.840 | 5.410 | 5.770 | 243,100 | +0.17(+3.04%) |
Aug 13, 2020 | 5.700 | 5.700 | 5.450 | 5.600 | 158,323 | -0.04(-0.71%) |
Aug 12, 2020 | 5.750 | 5.770 | 5.560 | 5.640 | 136,843 | -0.08(-1.40%) |
Aug 11, 2020 | 5.910 | 5.930 | 5.630 | 5.720 | 196,969 | -0.18(-3.05%) |
Aug 10, 2020 | 5.570 | 5.940 | 5.495 | 5.900 | 190,632 | +0.38(+6.88%) |
Aug 07, 2020 | 5.280 | 5.590 | 5.280 | 5.520 | 301,100 | +0.17(+3.18%) |
Aug 06, 2020 | 5.540 | 5.540 | 5.250 | 5.350 | 183,393 | -0.15(-2.73%) |
Aug 05, 2020 | 5.420 | 5.560 | 5.370 | 5.500 | 181,149 | +0.16(+3.00%) |
Aug 04, 2020 | 5.340 | 5.430 | 5.260 | 5.340 | 127,615 | -0.01(-0.19%) |
Aug 03, 2020 | 5.310 | 5.480 | 5.240 | 5.350 | 186,873 | +0.07(+1.33%) |
Jul 31, 2020 | 5.310 | 5.450 | 5.070 | 5.280 | 222,300 | -0.04(-0.75%) |
Jul 30, 2020 | 5.240 | 5.360 | 5.150 | 5.320 | 172,177 | +0.13(+2.50%) |
Jul 29, 2020 | 5.610 | 5.700 | 5.170 | 5.190 | 326,102 | -0.41(-7.32%) |
Jul 28, 2020 | 5.700 | 5.900 | 5.570 | 5.600 | 186,627 | -0.16(-2.78%) |
Jul 27, 2020 | 5.840 | 5.990 | 5.545 | 5.760 | 242,908 | -0.06(-1.03%) |
Jul 24, 2020 | 5.760 | 6.020 | 5.627 | 5.820 | 249,900 | +0.03(+0.52%) |
Jul 23, 2020 | 6.080 | 6.310 | 5.600 | 5.790 | 569,224 | -0.26(-4.30%) |
Jul 22, 2020 | 5.810 | 6.060 | 5.720 | 6.050 | 300,213 | +0.20(+3.42%) |
Jul 21, 2020 | 6.180 | 6.300 | 5.830 | 5.850 | 199,654 | -0.16(-2.66%) |
Jul 20, 2020 | 5.950 | 6.090 | 5.840 | 6.010 | 212,948 | +0.05(+0.84%) |
Jul 17, 2020 | 5.550 | 6.030 | 5.550 | 5.960 | 336,800 | +0.41(+7.39%) |
Jul 16, 2020 | 5.720 | 5.740 | 5.430 | 5.550 | 273,351 | -0.25(-4.31%) |
Jul 15, 2020 | 5.700 | 5.830 | 5.620 | 5.800 | 217,132 | +0.17(+3.02%) |
Jul 14, 2020 | 5.610 | 5.710 | 5.330 | 5.630 | 231,033 | +0.00(+0.00%) |
Jul 13, 2020 | 5.930 | 6.100 | 5.600 | 5.630 | 271,210 | -0.21(-3.60%) |
Jul 10, 2020 | 6.200 | 6.300 | 5.762 | 5.840 | 387,300 | -0.27(-4.42%) |
Jul 09, 2020 | 5.990 | 6.190 | 5.760 | 6.110 | 573,799 | +0.13(+2.17%) |
Jul 08, 2020 | 5.700 | 5.990 | 5.540 | 5.980 | 316,176 | +0.35(+6.22%) |
Jul 07, 2020 | 5.920 | 5.990 | 5.610 | 5.630 | 230,653 | -0.28(-4.74%) |
Jul 06, 2020 | 6.480 | 6.508 | 5.750 | 5.910 | 482,227 | -0.52(-8.09%) |
Jul 02, 2020 | 6.000 | 6.506 | 5.854 | 6.430 | 425,000 | +0.60(+10.29%) |