Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.714 | 5.761 | 5.663 | 5.742 | 5,220 | +0.00(+0.01%) |
Sep 29, 2020 | 5.724 | 5.761 | 5.716 | 5.741 | 16,162 | -0.00(-0.04%) |
Sep 28, 2020 | 5.695 | 5.815 | 5.673 | 5.743 | 9,959 | +0.04(+0.61%) |
Sep 25, 2020 | 5.659 | 5.719 | 5.659 | 5.708 | 3,039 | +0.04(+0.73%) |
Sep 24, 2020 | 5.716 | 5.745 | 5.667 | 5.667 | 4,602 | -0.12(-2.13%) |
Sep 23, 2020 | 5.716 | 5.790 | 5.716 | 5.790 | 5,541 | +0.06(+1.08%) |
Sep 22, 2020 | 5.774 | 5.774 | 5.728 | 5.728 | 1,656 | +0.00(+0.07%) |
Sep 21, 2020 | 5.733 | 5.733 | 5.716 | 5.724 | 4,434 | -0.03(-0.57%) |
Sep 18, 2020 | 5.741 | 5.774 | 5.741 | 5.757 | 10,213 | +0.02(+0.29%) |
Sep 17, 2020 | 5.765 | 5.774 | 5.741 | 5.741 | 4,831 | -0.03(-0.57%) |
Sep 16, 2020 | 5.807 | 5.811 | 5.774 | 5.774 | 5,956 | -0.02(-0.42%) |
Sep 15, 2020 | 5.831 | 5.837 | 5.798 | 5.798 | 16,422 | -0.02(-0.35%) |
Sep 14, 2020 | 5.783 | 5.819 | 5.783 | 5.819 | 1,035 | +0.04(+0.67%) |
Sep 11, 2020 | 5.743 | 5.780 | 5.743 | 5.780 | 3,539 | +0.00(+0.00%) |
Sep 10, 2020 | 5.817 | 5.817 | 5.780 | 5.780 | 1,736 | +0.00(+0.07%) |
Sep 09, 2020 | 5.784 | 5.793 | 5.768 | 5.776 | 8,970 | -0.05(-0.91%) |
Sep 08, 2020 | 5.829 | 5.829 | 5.736 | 5.829 | 363 | -0.01(-0.13%) |
Sep 04, 2020 | 5.829 | 5.871 | 5.743 | 5.837 | 8,299 | -0.09(-1.46%) |
Sep 03, 2020 | 5.899 | 5.924 | 5.825 | 5.924 | 4,528 | +0.02(+0.28%) |
Sep 02, 2020 | 5.899 | 5.907 | 5.866 | 5.907 | 4,908 | -0.02(-0.41%) |
Sep 01, 2020 | 5.858 | 5.969 | 5.801 | 5.932 | 3,153 | +0.11(+1.97%) |
Aug 31, 2020 | 5.858 | 5.858 | 5.735 | 5.817 | 26,671 | +0.08(+1.43%) |
Aug 28, 2020 | 5.703 | 5.776 | 5.703 | 5.735 | 6,957 | +0.00(+0.00%) |
Aug 27, 2020 | 5.694 | 5.735 | 5.653 | 5.735 | 5,426 | +0.00(+0.00%) |
Aug 26, 2020 | 5.727 | 5.772 | 5.678 | 5.735 | 27,220 | +0.05(+0.86%) |
Aug 25, 2020 | 5.666 | 5.694 | 5.662 | 5.686 | 10,506 | +0.06(+1.02%) |
Aug 24, 2020 | 5.612 | 5.653 | 5.612 | 5.629 | 2,090 | -0.01(-0.15%) |
Aug 21, 2020 | 5.637 | 5.637 | 5.637 | 5.637 | 122 | +0.00(+0.00%) |
Aug 20, 2020 | 5.653 | 5.653 | 5.610 | 5.637 | 6,175 | +0.02(+0.29%) |
Aug 19, 2020 | 5.612 | 5.670 | 5.612 | 5.620 | 1,818 | -0.03(-0.54%) |
Aug 18, 2020 | 5.659 | 5.659 | 5.629 | 5.651 | 6,913 | -0.03(-0.47%) |
Aug 17, 2020 | 5.678 | 5.735 | 5.678 | 5.678 | 7,862 | +0.02(+0.36%) |
Aug 14, 2020 | 5.629 | 5.657 | 5.620 | 5.657 | 12,571 | +0.00(+0.01%) |
Aug 13, 2020 | 5.657 | 5.657 | 5.657 | 5.657 | 3,068 | -0.02(-0.42%) |
Aug 12, 2020 | 5.672 | 5.708 | 5.672 | 5.680 | 7,404 | +0.02(+0.29%) |
Aug 11, 2020 | 5.672 | 5.672 | 5.648 | 5.664 | 4,104 | -0.02(-0.32%) |
Aug 10, 2020 | 5.697 | 5.697 | 5.682 | 5.682 | 1,102 | -0.02(-0.40%) |
Aug 07, 2020 | 5.697 | 5.705 | 5.678 | 5.705 | 1,715 | +0.01(+0.14%) |
Aug 06, 2020 | 5.672 | 5.697 | 5.657 | 5.697 | 4,523 | +0.10(+1.72%) |
Aug 05, 2020 | 5.635 | 5.664 | 5.582 | 5.600 | 36,476 | -0.07(-1.31%) |
Aug 04, 2020 | 5.697 | 5.697 | 5.620 | 5.675 | 10,019 | +0.03(+0.48%) |
Aug 03, 2020 | 5.672 | 5.672 | 5.639 | 5.648 | 8,167 | +0.03(+0.58%) |
Jul 31, 2020 | 5.648 | 5.648 | 5.582 | 5.615 | 11,272 | -0.07(-1.15%) |
Jul 30, 2020 | 5.631 | 5.680 | 5.623 | 5.680 | 20,685 | +0.03(+0.51%) |
Jul 29, 2020 | 5.452 | 5.688 | 5.449 | 5.652 | 84,532 | +0.24(+4.45%) |
Jul 28, 2020 | 5.525 | 5.582 | 5.378 | 5.411 | 71,078 | -0.14(-2.57%) |
Jul 27, 2020 | 5.525 | 5.574 | 5.525 | 5.554 | 12,942 | -0.02(-0.37%) |
Jul 24, 2020 | 5.501 | 5.578 | 5.484 | 5.574 | 7,351 | -0.00(-0.01%) |
Jul 23, 2020 | 5.550 | 5.575 | 5.550 | 5.575 | 15,333 | +0.01(+0.16%) |
Jul 22, 2020 | 5.550 | 5.582 | 5.550 | 5.566 | 3,592 | +0.05(+0.89%) |
Jul 21, 2020 | 5.607 | 5.623 | 5.517 | 5.517 | 2,232 | +0.02(+0.30%) |
Jul 20, 2020 | 5.493 | 5.550 | 5.362 | 5.501 | 18,511 | -0.02(-0.44%) |
Jul 17, 2020 | 5.370 | 5.525 | 5.362 | 5.525 | 10,905 | +0.01(+0.24%) |
Jul 16, 2020 | 5.509 | 5.566 | 5.468 | 5.512 | 4,974 | -0.00(-0.09%) |
Jul 15, 2020 | 5.525 | 5.566 | 5.517 | 5.517 | 2,574 | -0.01(-0.15%) |
Jul 14, 2020 | 5.591 | 5.591 | 5.525 | 5.525 | 19,990 | -0.07(-1.21%) |
Jul 13, 2020 | 5.560 | 5.593 | 5.560 | 5.593 | 715 | +0.02(+0.36%) |
Jul 10, 2020 | 5.585 | 5.585 | 5.562 | 5.573 | 2,214 | +0.02(+0.37%) |
Jul 09, 2020 | 5.601 | 5.601 | 5.552 | 5.552 | 7,880 | -0.05(-0.87%) |
Jul 08, 2020 | 5.601 | 5.601 | 5.593 | 5.601 | 792 | +0.01(+0.22%) |
Jul 07, 2020 | 5.528 | 5.601 | 5.528 | 5.589 | 10,603 | -0.01(-0.11%) |
Jul 06, 2020 | 5.691 | 5.691 | 5.447 | 5.595 | 9,091 | -0.05(-0.82%) |
Jul 02, 2020 | 5.585 | 5.691 | 5.579 | 5.642 | 8,610 | +0.03(+0.58%) |