Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.913 | 5.196 | 4.913 | 5.056 | 29,065 | +0.14(+2.91%) |
Sep 29, 2020 | 4.927 | 5.170 | 4.857 | 4.913 | 43,850 | -0.09(-1.76%) |
Sep 28, 2020 | 4.754 | 5.001 | 4.754 | 5.001 | 16,975 | +0.03(+0.57%) |
Sep 25, 2020 | 4.887 | 5.001 | 4.792 | 4.973 | 10,327 | -0.04(-0.76%) |
Sep 24, 2020 | 4.906 | 5.011 | 4.754 | 5.011 | 51,231 | +0.09(+1.93%) |
Sep 23, 2020 | 4.840 | 4.916 | 4.745 | 4.916 | 20,515 | +0.01(+0.19%) |
Sep 22, 2020 | 4.868 | 4.906 | 4.811 | 4.906 | 2,286 | -0.04(-0.77%) |
Sep 21, 2020 | 5.030 | 5.030 | 4.726 | 4.944 | 13,504 | -0.07(-1.33%) |
Sep 18, 2020 | 5.030 | 5.030 | 4.840 | 5.011 | 30,032 | -0.03(-0.56%) |
Sep 17, 2020 | 4.887 | 5.048 | 4.887 | 5.039 | 31,376 | +0.12(+2.51%) |
Sep 16, 2020 | 4.916 | 4.935 | 4.802 | 4.916 | 35,326 | +0.06(+1.17%) |
Sep 15, 2020 | 4.859 | 4.897 | 4.754 | 4.859 | 10,771 | +0.04(+0.79%) |
Sep 14, 2020 | 4.925 | 5.039 | 4.764 | 4.821 | 93,312 | -0.07(-1.36%) |
Sep 11, 2020 | 4.954 | 4.992 | 4.849 | 4.887 | 12,223 | -0.09(-1.72%) |
Sep 10, 2020 | 4.897 | 5.011 | 4.816 | 4.973 | 17,238 | +0.07(+1.35%) |
Sep 09, 2020 | 5.048 | 5.082 | 4.887 | 4.906 | 21,070 | -0.21(-4.08%) |
Sep 08, 2020 | 5.199 | 5.199 | 5.030 | 5.115 | 11,794 | +0.07(+1.32%) |
Sep 04, 2020 | 5.115 | 5.124 | 5.039 | 5.048 | 11,802 | -0.06(-1.12%) |
Sep 03, 2020 | 5.219 | 5.295 | 5.058 | 5.105 | 15,178 | -0.11(-2.18%) |
Sep 02, 2020 | 5.262 | 5.305 | 5.191 | 5.219 | 13,470 | -0.04(-0.72%) |
Sep 01, 2020 | 5.229 | 5.333 | 5.210 | 5.257 | 40,884 | +0.03(+0.54%) |
Aug 31, 2020 | 5.200 | 5.362 | 5.191 | 5.229 | 30,309 | -0.11(-2.13%) |
Aug 28, 2020 | 5.229 | 5.362 | 5.143 | 5.343 | 15,069 | +0.00(+0.00%) |
Aug 27, 2020 | 5.352 | 5.447 | 5.086 | 5.343 | 51,554 | -0.01(-0.18%) |
Aug 26, 2020 | 5.162 | 5.352 | 5.063 | 5.352 | 32,566 | +0.11(+2.17%) |
Aug 25, 2020 | 5.058 | 5.257 | 5.011 | 5.238 | 22,507 | +0.18(+3.56%) |
Aug 24, 2020 | 5.030 | 5.243 | 4.977 | 5.058 | 68,642 | +0.00(+0.00%) |
Aug 21, 2020 | 4.992 | 5.086 | 4.840 | 5.058 | 24,447 | +0.04(+0.76%) |
Aug 20, 2020 | 5.105 | 5.105 | 4.878 | 5.020 | 27,812 | -0.10(-2.04%) |
Aug 19, 2020 | 5.181 | 5.181 | 5.067 | 5.124 | 19,849 | -0.06(-1.10%) |
Aug 18, 2020 | 5.257 | 5.267 | 5.172 | 5.181 | 5,940 | -0.13(-2.50%) |
Aug 17, 2020 | 5.400 | 5.423 | 5.096 | 5.314 | 20,873 | -0.05(-0.88%) |
Aug 14, 2020 | 5.381 | 5.457 | 5.267 | 5.362 | 27,714 | +0.00(+0.00%) |
Aug 13, 2020 | 5.362 | 5.468 | 5.267 | 5.362 | 27,767 | +0.08(+1.44%) |
Aug 12, 2020 | 5.457 | 5.547 | 5.238 | 5.286 | 26,518 | -0.12(-2.28%) |
Aug 11, 2020 | 5.333 | 5.457 | 5.219 | 5.409 | 21,424 | +0.09(+1.79%) |
Aug 10, 2020 | 5.267 | 5.409 | 5.219 | 5.314 | 25,090 | +0.17(+3.32%) |
Aug 07, 2020 | 5.457 | 5.457 | 5.011 | 5.143 | 22,972 | -0.24(-4.41%) |
Aug 06, 2020 | 5.048 | 5.419 | 4.906 | 5.381 | 106,364 | +0.49(+10.10%) |
Aug 05, 2020 | 4.916 | 5.011 | 4.802 | 4.887 | 62,180 | +0.02(+0.39%) |
Aug 04, 2020 | 4.878 | 4.887 | 4.593 | 4.868 | 20,737 | +0.03(+0.59%) |
Aug 03, 2020 | 4.735 | 4.906 | 4.735 | 4.840 | 6,062 | +0.14(+3.03%) |
Jul 31, 2020 | 4.802 | 4.916 | 4.621 | 4.697 | 38,041 | -0.13(-2.75%) |
Jul 30, 2020 | 4.859 | 4.982 | 4.754 | 4.830 | 17,752 | -0.06(-1.17%) |
Jul 29, 2020 | 5.020 | 5.030 | 4.811 | 4.887 | 14,422 | -0.13(-2.65%) |
Jul 28, 2020 | 5.030 | 5.048 | 4.754 | 5.020 | 5,733 | +0.16(+3.32%) |
Jul 27, 2020 | 4.631 | 4.992 | 4.631 | 4.859 | 6,298 | -0.09(-1.73%) |
Jul 24, 2020 | 4.840 | 4.944 | 4.840 | 4.944 | 4,952 | +0.09(+1.76%) |
Jul 23, 2020 | 4.982 | 5.011 | 4.757 | 4.859 | 7,415 | -0.07(-1.35%) |
Jul 22, 2020 | 4.773 | 5.058 | 4.773 | 4.925 | 17,226 | +0.04(+0.78%) |
Jul 21, 2020 | 4.887 | 4.973 | 4.830 | 4.887 | 13,652 | -0.05(-0.96%) |
Jul 20, 2020 | 4.840 | 4.935 | 4.754 | 4.935 | 2,990 | +0.06(+1.17%) |
Jul 17, 2020 | 4.973 | 5.007 | 4.669 | 4.878 | 37,936 | -0.13(-2.65%) |
Jul 16, 2020 | 5.219 | 5.219 | 4.821 | 5.011 | 9,946 | +0.21(+4.35%) |
Jul 15, 2020 | 4.792 | 4.880 | 4.783 | 4.802 | 8,891 | +0.10(+2.12%) |
Jul 14, 2020 | 5.077 | 5.143 | 4.612 | 4.702 | 40,180 | +0.10(+2.16%) |
Jul 13, 2020 | 5.238 | 5.276 | 4.593 | 4.602 | 62,027 | -0.70(-13.24%) |
Jul 10, 2020 | 5.228 | 5.362 | 5.228 | 5.305 | 8,219 | +0.01(+0.27%) |
Jul 09, 2020 | 5.197 | 5.290 | 5.162 | 5.290 | 1,248 | -0.09(-1.68%) |
Jul 08, 2020 | 5.172 | 5.457 | 5.030 | 5.381 | 37,648 | +0.16(+3.09%) |
Jul 07, 2020 | 5.495 | 5.495 | 5.172 | 5.219 | 16,251 | -0.33(-5.86%) |
Jul 06, 2020 | 5.384 | 5.573 | 5.318 | 5.544 | 49,101 | +0.22(+4.08%) |
Jul 02, 2020 | 5.100 | 5.384 | 5.082 | 5.327 | 61,830 | +0.33(+6.62%) |