Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.605 | 5.605 | 5.521 | 5.545 | 29,960 | +0.00(+0.00%) |
Sep 29, 2020 | 5.539 | 5.559 | 5.532 | 5.545 | 14,881 | -0.00(-0.06%) |
Sep 28, 2020 | 5.539 | 5.605 | 5.525 | 5.549 | 54,500 | +0.10(+1.89%) |
Sep 25, 2020 | 5.406 | 5.539 | 5.406 | 5.446 | 38,004 | +0.01(+0.25%) |
Sep 24, 2020 | 5.392 | 5.525 | 5.392 | 5.432 | 28,860 | -0.03(-0.49%) |
Sep 23, 2020 | 5.532 | 5.559 | 5.439 | 5.459 | 52,339 | -0.08(-1.39%) |
Sep 22, 2020 | 5.619 | 5.645 | 5.512 | 5.536 | 14,072 | -0.05(-0.89%) |
Sep 21, 2020 | 5.645 | 5.699 | 5.479 | 5.585 | 58,879 | -0.06(-1.06%) |
Sep 18, 2020 | 5.685 | 5.695 | 5.622 | 5.645 | 37,703 | -0.04(-0.72%) |
Sep 17, 2020 | 5.585 | 5.901 | 5.578 | 5.686 | 89,485 | +0.12(+2.11%) |
Sep 16, 2020 | 5.578 | 5.585 | 5.565 | 5.568 | 44,970 | -0.01(-0.18%) |
Sep 15, 2020 | 5.572 | 5.631 | 5.572 | 5.578 | 109,594 | +0.01(+0.12%) |
Sep 14, 2020 | 5.512 | 5.572 | 5.468 | 5.572 | 53,553 | +0.13(+2.30%) |
Sep 11, 2020 | 5.427 | 5.447 | 5.412 | 5.447 | 24,720 | +0.01(+0.15%) |
Sep 10, 2020 | 5.407 | 5.559 | 5.401 | 5.439 | 45,625 | +0.03(+0.63%) |
Sep 09, 2020 | 5.367 | 5.407 | 5.348 | 5.404 | 28,858 | +0.08(+1.56%) |
Sep 08, 2020 | 5.354 | 5.367 | 5.288 | 5.321 | 62,449 | -0.01(-0.27%) |
Sep 04, 2020 | 5.328 | 5.335 | 5.262 | 5.335 | 24,265 | +0.03(+0.52%) |
Sep 03, 2020 | 5.374 | 5.394 | 5.242 | 5.308 | 35,695 | -0.07(-1.23%) |
Sep 02, 2020 | 5.390 | 5.417 | 5.362 | 5.374 | 41,748 | +0.00(+0.00%) |
Sep 01, 2020 | 5.374 | 5.605 | 5.308 | 5.374 | 58,048 | +0.04(+0.68%) |
Aug 31, 2020 | 5.341 | 5.341 | 5.319 | 5.338 | 17,795 | -0.00(-0.06%) |
Aug 28, 2020 | 5.341 | 5.341 | 5.315 | 5.341 | 33,212 | +0.00(+0.00%) |
Aug 27, 2020 | 5.367 | 5.387 | 5.334 | 5.341 | 26,680 | +0.00(+0.00%) |
Aug 26, 2020 | 5.295 | 5.341 | 5.295 | 5.341 | 17,235 | +0.03(+0.50%) |
Aug 25, 2020 | 5.361 | 5.364 | 5.306 | 5.315 | 36,132 | -0.03(-0.49%) |
Aug 24, 2020 | 5.341 | 5.341 | 5.321 | 5.341 | 13,941 | +0.05(+1.00%) |
Aug 21, 2020 | 5.282 | 5.334 | 5.275 | 5.288 | 55,809 | -0.07(-1.35%) |
Aug 20, 2020 | 5.328 | 5.473 | 5.328 | 5.361 | 27,860 | -0.00(-0.06%) |
Aug 19, 2020 | 5.354 | 5.387 | 5.315 | 5.364 | 59,064 | +0.05(+0.93%) |
Aug 18, 2020 | 5.387 | 5.460 | 5.295 | 5.315 | 51,604 | -0.02(-0.31%) |
Aug 17, 2020 | 5.341 | 5.400 | 5.327 | 5.331 | 15,148 | +0.00(+0.03%) |
Aug 14, 2020 | 5.302 | 5.341 | 5.302 | 5.330 | 20,928 | +0.04(+0.78%) |
Aug 13, 2020 | 5.354 | 5.354 | 5.288 | 5.288 | 29,348 | -0.04(-0.72%) |
Aug 12, 2020 | 5.320 | 5.372 | 5.309 | 5.327 | 20,730 | +0.05(+0.99%) |
Aug 11, 2020 | 5.248 | 5.320 | 5.222 | 5.274 | 63,276 | +0.03(+0.50%) |
Aug 10, 2020 | 5.202 | 5.255 | 5.196 | 5.248 | 33,703 | +0.02(+0.37%) |
Aug 07, 2020 | 5.209 | 5.287 | 5.176 | 5.229 | 39,065 | +0.05(+1.01%) |
Aug 06, 2020 | 5.235 | 5.235 | 5.175 | 5.176 | 52,111 | -0.03(-0.56%) |
Aug 05, 2020 | 5.144 | 5.228 | 5.105 | 5.206 | 46,662 | +0.09(+1.85%) |
Aug 04, 2020 | 5.124 | 5.150 | 5.101 | 5.111 | 61,845 | -0.01(-0.13%) |
Aug 03, 2020 | 5.157 | 5.209 | 5.118 | 5.118 | 20,332 | +0.01(+0.13%) |
Jul 31, 2020 | 5.202 | 5.202 | 5.105 | 5.111 | 33,703 | -0.02(-0.32%) |
Jul 30, 2020 | 5.216 | 5.222 | 5.098 | 5.127 | 36,655 | -0.06(-1.07%) |
Jul 29, 2020 | 5.170 | 5.189 | 5.157 | 5.183 | 12,790 | +0.01(+0.18%) |
Jul 28, 2020 | 5.202 | 5.202 | 5.137 | 5.173 | 12,053 | +0.04(+0.70%) |
Jul 27, 2020 | 5.163 | 5.209 | 5.137 | 5.137 | 20,540 | -0.08(-1.50%) |
Jul 24, 2020 | 5.124 | 5.216 | 5.124 | 5.216 | 16,851 | +0.03(+0.50%) |
Jul 23, 2020 | 5.216 | 5.216 | 5.137 | 5.189 | 23,567 | +0.01(+0.13%) |
Jul 22, 2020 | 5.183 | 5.183 | 5.124 | 5.183 | 26,574 | +0.02(+0.38%) |
Jul 21, 2020 | 5.131 | 5.183 | 5.112 | 5.163 | 53,105 | +0.02(+0.44%) |
Jul 20, 2020 | 5.131 | 5.176 | 5.111 | 5.140 | 22,889 | -0.02(-0.32%) |
Jul 17, 2020 | 5.131 | 5.164 | 5.118 | 5.157 | 14,094 | +0.08(+1.54%) |
Jul 16, 2020 | 5.149 | 5.150 | 5.078 | 5.078 | 27,262 | -0.08(-1.62%) |
Jul 15, 2020 | 5.149 | 5.233 | 5.091 | 5.162 | 52,184 | +0.03(+0.50%) |
Jul 14, 2020 | 5.091 | 5.149 | 5.091 | 5.136 | 17,922 | +0.01(+0.13%) |
Jul 13, 2020 | 5.156 | 5.207 | 5.084 | 5.130 | 60,129 | +0.03(+0.63%) |
Jul 10, 2020 | 5.136 | 5.139 | 5.063 | 5.097 | 19,657 | +0.01(+0.25%) |
Jul 09, 2020 | 5.078 | 5.117 | 5.072 | 5.084 | 25,951 | -0.03(-0.63%) |
Jul 08, 2020 | 5.149 | 5.168 | 5.039 | 5.117 | 50,210 | +0.01(+0.25%) |
Jul 07, 2020 | 5.039 | 5.227 | 5.020 | 5.104 | 95,239 | +0.09(+1.80%) |
Jul 06, 2020 | 5.039 | 5.039 | 4.995 | 5.013 | 31,520 | +0.02(+0.39%) |
Jul 02, 2020 | 5.026 | 5.084 | 4.968 | 4.994 | 68,724 | -0.02(-0.39%) |