Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.991 | 5.125 | 4.873 | 4.889 | 571,140 | -0.13(-2.68%) |
Sep 29, 2020 | 5.184 | 5.201 | 4.923 | 5.024 | 671,144 | -0.11(-2.13%) |
Sep 28, 2020 | 5.075 | 5.193 | 5.041 | 5.134 | 560,343 | +0.11(+2.18%) |
Sep 25, 2020 | 4.864 | 5.083 | 4.847 | 5.024 | 1,096,557 | +0.10(+2.05%) |
Sep 24, 2020 | 4.830 | 4.974 | 4.700 | 4.923 | 707,687 | +0.13(+2.82%) |
Sep 23, 2020 | 4.906 | 5.007 | 4.780 | 4.788 | 905,053 | -0.12(-2.41%) |
Sep 22, 2020 | 4.797 | 4.940 | 4.771 | 4.906 | 772,588 | +0.12(+2.46%) |
Sep 21, 2020 | 5.033 | 5.058 | 4.746 | 4.788 | 1,191,778 | -0.37(-7.19%) |
Sep 18, 2020 | 5.252 | 5.370 | 5.117 | 5.159 | 1,622,653 | -0.07(-1.29%) |
Sep 17, 2020 | 5.041 | 5.298 | 4.957 | 5.227 | 1,952,811 | +0.16(+3.16%) |
Sep 16, 2020 | 5.134 | 5.184 | 5.058 | 5.066 | 1,568,252 | -0.04(-0.83%) |
Sep 15, 2020 | 5.235 | 5.311 | 5.109 | 5.109 | 457,103 | -0.09(-1.78%) |
Sep 14, 2020 | 5.243 | 5.302 | 5.168 | 5.201 | 565,878 | +0.00(+0.00%) |
Sep 11, 2020 | 5.151 | 5.248 | 5.041 | 5.201 | 920,638 | +0.06(+1.15%) |
Sep 10, 2020 | 5.328 | 5.328 | 5.142 | 5.142 | 640,972 | -0.09(-1.77%) |
Sep 09, 2020 | 5.437 | 5.488 | 5.235 | 5.235 | 692,631 | -0.16(-2.97%) |
Sep 08, 2020 | 5.547 | 5.547 | 5.328 | 5.395 | 867,239 | -0.12(-2.14%) |
Sep 04, 2020 | 5.758 | 5.800 | 5.496 | 5.513 | 771,646 | -0.12(-2.10%) |
Sep 03, 2020 | 5.783 | 5.901 | 5.568 | 5.631 | 698,392 | -0.10(-1.76%) |
Sep 02, 2020 | 5.673 | 5.893 | 5.673 | 5.732 | 683,959 | +0.06(+1.04%) |
Sep 01, 2020 | 5.429 | 5.682 | 5.404 | 5.673 | 361,101 | +0.21(+3.86%) |
Aug 31, 2020 | 5.589 | 5.640 | 5.463 | 5.463 | 638,399 | -0.19(-3.43%) |
Aug 28, 2020 | 5.572 | 5.665 | 5.505 | 5.657 | 269,275 | +0.08(+1.51%) |
Aug 27, 2020 | 5.539 | 5.711 | 5.522 | 5.572 | 494,505 | +0.08(+1.38%) |
Aug 26, 2020 | 5.589 | 5.682 | 5.412 | 5.496 | 1,010,702 | -0.20(-3.55%) |
Aug 25, 2020 | 5.909 | 5.943 | 5.564 | 5.699 | 483,394 | -0.19(-3.22%) |
Aug 24, 2020 | 5.721 | 5.955 | 5.638 | 5.888 | 735,845 | +0.26(+4.60%) |
Aug 21, 2020 | 5.655 | 5.751 | 5.604 | 5.629 | 388,755 | -0.09(-1.61%) |
Aug 20, 2020 | 5.563 | 5.763 | 5.546 | 5.721 | 376,679 | +0.04(+0.74%) |
Aug 19, 2020 | 5.571 | 5.738 | 5.462 | 5.680 | 607,860 | +0.20(+3.66%) |
Aug 18, 2020 | 5.680 | 5.688 | 5.437 | 5.479 | 676,077 | -0.22(-3.81%) |
Aug 17, 2020 | 5.838 | 5.838 | 5.680 | 5.696 | 370,634 | -0.17(-2.85%) |
Aug 14, 2020 | 5.688 | 5.909 | 5.655 | 5.863 | 298,241 | +0.11(+1.89%) |
Aug 13, 2020 | 5.721 | 5.913 | 5.688 | 5.755 | 348,545 | -0.03(-0.43%) |
Aug 12, 2020 | 6.181 | 6.181 | 5.688 | 5.780 | 620,619 | -0.29(-4.81%) |
Aug 11, 2020 | 6.080 | 6.197 | 5.993 | 6.072 | 603,629 | +0.10(+1.68%) |
Aug 10, 2020 | 5.888 | 6.047 | 5.872 | 5.972 | 1,073,117 | +0.12(+2.00%) |
Aug 07, 2020 | 5.838 | 5.872 | 5.730 | 5.855 | 974,462 | -0.03(-0.43%) |
Aug 06, 2020 | 5.571 | 5.913 | 5.571 | 5.880 | 530,770 | +0.30(+5.39%) |
Aug 05, 2020 | 5.638 | 5.684 | 5.496 | 5.579 | 547,616 | +0.02(+0.30%) |
Aug 04, 2020 | 5.613 | 5.671 | 5.496 | 5.563 | 347,225 | -0.08(-1.48%) |
Aug 03, 2020 | 5.521 | 5.705 | 5.429 | 5.646 | 511,084 | +0.20(+3.68%) |
Jul 31, 2020 | 5.680 | 5.771 | 5.396 | 5.446 | 528,477 | -0.32(-5.51%) |
Jul 30, 2020 | 5.838 | 5.872 | 5.655 | 5.763 | 596,812 | -0.08(-1.29%) |
Jul 29, 2020 | 6.014 | 6.323 | 5.721 | 5.838 | 878,230 | +0.14(+2.49%) |
Jul 28, 2020 | 5.688 | 5.855 | 5.613 | 5.696 | 607,465 | -0.03(-0.58%) |
Jul 27, 2020 | 5.621 | 5.771 | 5.529 | 5.730 | 295,507 | +0.10(+1.78%) |
Jul 24, 2020 | 5.872 | 5.922 | 5.629 | 5.629 | 694,060 | -0.22(-3.71%) |
Jul 23, 2020 | 5.696 | 5.905 | 5.696 | 5.847 | 580,291 | +0.12(+2.04%) |
Jul 22, 2020 | 5.471 | 5.788 | 5.446 | 5.730 | 1,013,128 | +0.18(+3.31%) |
Jul 21, 2020 | 5.546 | 5.655 | 5.513 | 5.546 | 588,854 | +0.08(+1.53%) |
Jul 20, 2020 | 5.629 | 5.629 | 5.371 | 5.462 | 705,027 | -0.11(-1.95%) |
Jul 17, 2020 | 5.738 | 5.780 | 5.513 | 5.571 | 720,400 | -0.16(-2.77%) |
Jul 16, 2020 | 5.655 | 5.746 | 5.613 | 5.730 | 727,608 | +0.03(+0.44%) |
Jul 15, 2020 | 5.563 | 5.813 | 5.563 | 5.705 | 592,348 | +0.23(+4.27%) |
Jul 14, 2020 | 5.387 | 5.504 | 5.270 | 5.471 | 412,223 | +0.10(+1.87%) |
Jul 13, 2020 | 5.396 | 5.546 | 5.287 | 5.371 | 529,095 | +0.04(+0.78%) |
Jul 10, 2020 | 5.137 | 5.408 | 5.137 | 5.329 | 533,865 | +0.18(+3.57%) |
Jul 09, 2020 | 5.354 | 5.354 | 5.061 | 5.145 | 633,746 | -0.23(-4.20%) |
Jul 08, 2020 | 5.362 | 5.421 | 5.237 | 5.371 | 442,641 | -0.03(-0.62%) |
Jul 07, 2020 | 5.504 | 5.538 | 5.387 | 5.404 | 375,835 | -0.20(-3.58%) |
Jul 06, 2020 | 5.588 | 5.692 | 5.454 | 5.604 | 859,889 | +0.15(+2.76%) |
Jul 02, 2020 | 5.588 | 5.705 | 5.354 | 5.454 | 708,786 | -0.01(-0.15%) |