Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.914 | 5.964 | 5.914 | 5.928 | 209,629 | +0.01(+0.12%) |
Sep 29, 2020 | 5.921 | 5.942 | 5.907 | 5.921 | 706,181 | +0.00(+0.00%) |
Sep 28, 2020 | 5.892 | 5.935 | 5.892 | 5.921 | 276,349 | +0.03(+0.48%) |
Sep 25, 2020 | 5.900 | 5.907 | 5.885 | 5.892 | 536,889 | -0.03(-0.48%) |
Sep 24, 2020 | 5.900 | 5.942 | 5.864 | 5.921 | 460,286 | +0.01(+0.24%) |
Sep 23, 2020 | 5.957 | 5.992 | 5.903 | 5.907 | 1,846,448 | -0.06(-0.96%) |
Sep 22, 2020 | 5.957 | 5.992 | 5.957 | 5.964 | 534,853 | +0.00(+0.00%) |
Sep 21, 2020 | 5.992 | 5.992 | 5.942 | 5.964 | 1,441,232 | -0.06(-0.95%) |
Sep 18, 2020 | 6.021 | 6.028 | 5.999 | 6.021 | 1,398,014 | +0.01(+0.24%) |
Sep 17, 2020 | 5.999 | 6.021 | 5.992 | 6.007 | 954,137 | -0.04(-0.59%) |
Sep 16, 2020 | 6.028 | 6.042 | 5.999 | 6.042 | 537,686 | +0.03(+0.47%) |
Sep 15, 2020 | 6.014 | 6.035 | 6.007 | 6.014 | 673,111 | +0.01(+0.24%) |
Sep 14, 2020 | 6.007 | 6.028 | 5.992 | 5.999 | 147,968 | +0.03(+0.43%) |
Sep 11, 2020 | 5.960 | 5.981 | 5.960 | 5.974 | 140,245 | +0.01(+0.24%) |
Sep 10, 2020 | 5.924 | 5.974 | 5.910 | 5.960 | 1,024,207 | +0.01(+0.12%) |
Sep 09, 2020 | 5.938 | 5.960 | 5.910 | 5.952 | 853,997 | +0.03(+0.48%) |
Sep 08, 2020 | 5.874 | 5.931 | 5.874 | 5.924 | 169,066 | +0.01(+0.12%) |
Sep 04, 2020 | 5.846 | 5.931 | 5.846 | 5.917 | 298,250 | +0.04(+0.60%) |
Sep 03, 2020 | 5.874 | 5.910 | 5.860 | 5.882 | 548,103 | -0.01(-0.24%) |
Sep 02, 2020 | 5.896 | 5.910 | 5.867 | 5.896 | 324,893 | +0.01(+0.12%) |
Sep 01, 2020 | 5.896 | 5.905 | 5.874 | 5.889 | 252,686 | +0.01(+0.12%) |
Aug 31, 2020 | 5.860 | 5.917 | 5.860 | 5.882 | 270,284 | -0.01(-0.24%) |
Aug 28, 2020 | 5.874 | 5.896 | 5.867 | 5.896 | 202,263 | +0.01(+0.24%) |
Aug 27, 2020 | 5.839 | 5.896 | 5.839 | 5.882 | 299,202 | +0.02(+0.36%) |
Aug 26, 2020 | 5.825 | 5.860 | 5.818 | 5.860 | 297,161 | +0.03(+0.49%) |
Aug 25, 2020 | 5.825 | 5.839 | 5.796 | 5.832 | 331,510 | +0.00(+0.00%) |
Aug 24, 2020 | 5.811 | 5.846 | 5.796 | 5.832 | 178,434 | +0.03(+0.49%) |
Aug 21, 2020 | 5.789 | 5.811 | 5.775 | 5.803 | 1,505,063 | -0.01(-0.12%) |
Aug 20, 2020 | 5.782 | 5.818 | 5.782 | 5.811 | 2,028,520 | +0.01(+0.12%) |
Aug 19, 2020 | 5.796 | 5.811 | 5.782 | 5.803 | 150,182 | +0.01(+0.12%) |
Aug 18, 2020 | 5.782 | 5.803 | 5.761 | 5.796 | 762,856 | +0.00(+0.00%) |
Aug 17, 2020 | 5.768 | 5.803 | 5.761 | 5.796 | 1,311,167 | +0.02(+0.37%) |
Aug 14, 2020 | 5.761 | 5.803 | 5.761 | 5.775 | 819,764 | -0.01(-0.25%) |
Aug 13, 2020 | 5.782 | 5.874 | 5.775 | 5.789 | 1,965,678 | +0.00(+0.07%) |
Aug 12, 2020 | 5.799 | 5.813 | 5.778 | 5.785 | 175,462 | +0.01(+0.24%) |
Aug 11, 2020 | 5.799 | 5.820 | 5.764 | 5.771 | 1,144,295 | -0.01(-0.24%) |
Aug 10, 2020 | 5.757 | 5.792 | 5.757 | 5.785 | 126,578 | +0.05(+0.86%) |
Aug 07, 2020 | 5.757 | 5.764 | 5.729 | 5.736 | 89,157 | -0.01(-0.25%) |
Aug 06, 2020 | 5.785 | 5.785 | 5.743 | 5.750 | 86,960 | -0.01(-0.24%) |
Aug 05, 2020 | 5.743 | 5.778 | 5.743 | 5.764 | 93,897 | +0.03(+0.49%) |
Aug 04, 2020 | 5.693 | 5.757 | 5.693 | 5.736 | 194,614 | +0.01(+0.25%) |
Aug 03, 2020 | 5.686 | 5.722 | 5.672 | 5.722 | 465,706 | +0.06(+1.00%) |
Jul 31, 2020 | 5.651 | 5.672 | 5.644 | 5.665 | 449,757 | +0.01(+0.25%) |
Jul 30, 2020 | 5.651 | 5.665 | 5.623 | 5.651 | 849,365 | -0.01(-0.25%) |
Jul 29, 2020 | 5.637 | 5.679 | 5.623 | 5.665 | 97,818 | +0.05(+0.88%) |
Jul 28, 2020 | 5.602 | 5.637 | 5.602 | 5.616 | 204,344 | -0.01(-0.13%) |
Jul 27, 2020 | 5.595 | 5.630 | 5.573 | 5.623 | 912,950 | +0.06(+1.01%) |
Jul 24, 2020 | 5.559 | 5.595 | 5.538 | 5.566 | 1,052,316 | +0.01(+0.13%) |
Jul 23, 2020 | 5.587 | 5.595 | 5.552 | 5.559 | 362,779 | -0.01(-0.13%) |
Jul 22, 2020 | 5.587 | 5.602 | 5.559 | 5.566 | 820,656 | -0.06(-1.00%) |
Jul 21, 2020 | 5.595 | 5.623 | 5.580 | 5.623 | 558,379 | +0.02(+0.38%) |
Jul 20, 2020 | 5.559 | 5.602 | 5.559 | 5.602 | 139,884 | +0.04(+0.63%) |
Jul 17, 2020 | 5.524 | 5.573 | 5.520 | 5.566 | 186,253 | +0.03(+0.51%) |
Jul 16, 2020 | 5.531 | 5.552 | 5.517 | 5.538 | 108,840 | -0.01(-0.25%) |
Jul 15, 2020 | 5.524 | 5.566 | 5.524 | 5.552 | 204,236 | +0.02(+0.38%) |
Jul 14, 2020 | 5.524 | 5.531 | 5.510 | 5.531 | 237,783 | +0.02(+0.33%) |
Jul 13, 2020 | 5.499 | 5.544 | 5.499 | 5.513 | 161,866 | +0.03(+0.51%) |
Jul 10, 2020 | 5.478 | 5.499 | 5.471 | 5.485 | 200,894 | -0.03(-0.51%) |
Jul 09, 2020 | 5.478 | 5.520 | 5.450 | 5.513 | 472,193 | +0.01(+0.26%) |
Jul 08, 2020 | 5.541 | 5.541 | 5.492 | 5.499 | 151,507 | -0.03(-0.51%) |
Jul 07, 2020 | 5.527 | 5.562 | 5.520 | 5.527 | 102,407 | -0.04(-0.63%) |
Jul 06, 2020 | 5.562 | 5.569 | 5.541 | 5.562 | 247,817 | +0.02(+0.38%) |
Jul 02, 2020 | 5.555 | 5.576 | 5.541 | 5.541 | 174,945 | +0.00(+0.00%) |