Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.886 | 4.967 | 4.859 | 4.958 | 1,530,857 | +0.08(+1.66%) |
Sep 29, 2020 | 4.859 | 4.945 | 4.787 | 4.877 | 826,498 | -0.08(-1.63%) |
Sep 28, 2020 | 5.290 | 5.308 | 4.850 | 4.958 | 992,724 | -0.27(-5.15%) |
Sep 25, 2020 | 5.147 | 5.254 | 5.115 | 5.227 | 465,489 | -0.07(-1.36%) |
Sep 24, 2020 | 5.227 | 5.380 | 5.201 | 5.299 | 724,990 | +0.13(+2.61%) |
Sep 23, 2020 | 5.317 | 5.362 | 5.156 | 5.165 | 366,654 | -0.22(-4.01%) |
Sep 22, 2020 | 5.515 | 5.524 | 5.317 | 5.380 | 322,626 | -0.08(-1.48%) |
Sep 21, 2020 | 5.254 | 5.470 | 5.201 | 5.461 | 312,218 | +0.03(+0.50%) |
Sep 18, 2020 | 5.721 | 5.739 | 5.407 | 5.434 | 760,414 | -0.35(-6.06%) |
Sep 17, 2020 | 5.650 | 5.784 | 5.605 | 5.784 | 398,884 | +0.03(+0.47%) |
Sep 16, 2020 | 5.713 | 5.802 | 5.654 | 5.757 | 319,775 | +0.09(+1.58%) |
Sep 15, 2020 | 5.928 | 6.000 | 5.650 | 5.668 | 660,403 | -0.23(-3.96%) |
Sep 14, 2020 | 5.811 | 5.928 | 5.766 | 5.901 | 601,080 | +0.06(+1.08%) |
Sep 11, 2020 | 5.964 | 5.982 | 5.802 | 5.838 | 786,132 | -0.13(-2.11%) |
Sep 10, 2020 | 6.377 | 6.395 | 5.919 | 5.964 | 734,514 | -0.25(-4.05%) |
Sep 09, 2020 | 6.269 | 6.350 | 6.198 | 6.216 | 439,359 | +0.14(+2.37%) |
Sep 08, 2020 | 6.018 | 6.153 | 5.946 | 6.072 | 300,049 | -0.10(-1.60%) |
Sep 04, 2020 | 6.198 | 6.296 | 6.009 | 6.171 | 383,324 | -0.07(-1.15%) |
Sep 03, 2020 | 6.395 | 6.534 | 6.180 | 6.242 | 457,692 | -0.05(-0.86%) |
Sep 02, 2020 | 6.018 | 6.314 | 6.013 | 6.296 | 629,342 | +0.24(+4.01%) |
Sep 01, 2020 | 6.036 | 6.117 | 5.991 | 6.054 | 424,501 | +0.23(+4.01%) |
Aug 31, 2020 | 5.973 | 5.982 | 5.820 | 5.820 | 465,462 | -0.34(-5.54%) |
Aug 28, 2020 | 6.036 | 6.332 | 5.960 | 6.162 | 651,640 | +0.38(+6.52%) |
Aug 27, 2020 | 5.892 | 5.906 | 5.668 | 5.784 | 354,269 | -0.02(-0.31%) |
Aug 26, 2020 | 6.171 | 6.180 | 5.766 | 5.802 | 853,783 | -0.35(-5.69%) |
Aug 25, 2020 | 5.892 | 6.323 | 5.775 | 6.153 | 1,627,793 | +0.21(+3.47%) |
Aug 24, 2020 | 5.659 | 6.009 | 5.533 | 5.946 | 1,463,540 | +0.49(+8.88%) |
Aug 21, 2020 | 5.263 | 5.650 | 5.263 | 5.461 | 1,027,617 | +0.29(+5.56%) |
Aug 20, 2020 | 5.003 | 5.210 | 4.949 | 5.174 | 1,142,349 | +0.01(+0.17%) |
Aug 19, 2020 | 5.326 | 5.326 | 5.138 | 5.165 | 976,779 | -0.16(-3.04%) |
Aug 18, 2020 | 5.371 | 5.434 | 5.210 | 5.326 | 553,164 | +0.09(+1.72%) |
Aug 17, 2020 | 5.614 | 5.650 | 5.120 | 5.236 | 1,763,499 | -0.40(-7.17%) |
Aug 14, 2020 | 5.560 | 5.677 | 5.439 | 5.641 | 745,050 | +0.08(+1.45%) |
Aug 13, 2020 | 5.982 | 6.072 | 5.452 | 5.560 | 967,958 | -0.25(-4.33%) |
Aug 12, 2020 | 5.865 | 5.910 | 5.677 | 5.811 | 804,468 | -0.25(-4.15%) |
Aug 11, 2020 | 6.171 | 6.180 | 6.027 | 6.063 | 491,243 | -0.05(-0.88%) |
Aug 10, 2020 | 6.180 | 6.224 | 6.081 | 6.117 | 539,081 | -0.09(-1.45%) |
Aug 07, 2020 | 6.251 | 6.305 | 6.103 | 6.207 | 432,200 | -0.17(-2.59%) |
Aug 06, 2020 | 6.191 | 6.587 | 6.139 | 6.372 | 911,141 | +0.20(+3.21%) |
Aug 05, 2020 | 6.423 | 6.501 | 6.139 | 6.174 | 805,667 | -0.02(-0.28%) |
Aug 04, 2020 | 6.217 | 6.355 | 6.079 | 6.191 | 485,575 | -0.15(-2.31%) |
Aug 03, 2020 | 6.277 | 6.342 | 6.225 | 6.337 | 261,091 | +0.00(+0.00%) |
Jul 31, 2020 | 6.484 | 6.484 | 6.286 | 6.337 | 261,307 | -0.28(-4.17%) |
Jul 30, 2020 | 6.587 | 6.630 | 6.484 | 6.613 | 329,476 | +0.07(+1.05%) |
Jul 29, 2020 | 6.458 | 6.634 | 6.372 | 6.544 | 529,227 | +0.07(+1.06%) |
Jul 28, 2020 | 6.415 | 6.578 | 6.415 | 6.475 | 382,556 | -0.02(-0.27%) |
Jul 27, 2020 | 6.363 | 6.535 | 6.217 | 6.492 | 470,331 | +0.23(+3.71%) |
Jul 24, 2020 | 6.208 | 6.363 | 6.122 | 6.260 | 239,357 | +0.02(+0.28%) |
Jul 23, 2020 | 6.510 | 6.544 | 6.234 | 6.243 | 366,624 | -0.30(-4.61%) |
Jul 22, 2020 | 6.458 | 6.647 | 6.432 | 6.544 | 829,815 | +0.27(+4.25%) |
Jul 21, 2020 | 6.458 | 6.458 | 6.268 | 6.277 | 452,527 | -0.08(-1.22%) |
Jul 20, 2020 | 6.458 | 6.458 | 6.281 | 6.355 | 379,295 | -0.08(-1.20%) |
Jul 17, 2020 | 5.872 | 6.492 | 5.821 | 6.432 | 1,538,926 | +0.82(+14.57%) |
Jul 16, 2020 | 5.666 | 5.735 | 5.614 | 5.614 | 191,405 | -0.09(-1.51%) |
Jul 15, 2020 | 5.640 | 5.778 | 5.584 | 5.700 | 628,448 | +0.15(+2.64%) |
Jul 14, 2020 | 5.494 | 5.628 | 5.459 | 5.554 | 460,670 | +0.01(+0.16%) |
Jul 13, 2020 | 5.735 | 5.804 | 5.545 | 5.545 | 401,804 | -0.27(-4.59%) |
Jul 10, 2020 | 5.674 | 5.984 | 5.666 | 5.812 | 485,683 | +0.00(+0.00%) |
Jul 09, 2020 | 5.872 | 6.238 | 5.795 | 5.812 | 1,185,676 | +0.33(+5.97%) |
Jul 08, 2020 | 5.468 | 5.511 | 5.416 | 5.485 | 315,385 | +0.17(+3.24%) |
Jul 07, 2020 | 5.330 | 5.502 | 5.313 | 5.313 | 311,579 | -0.04(-0.80%) |
Jul 06, 2020 | 5.425 | 5.463 | 5.270 | 5.356 | 391,103 | +0.19(+3.67%) |
Jul 02, 2020 | 5.339 | 5.382 | 5.149 | 5.166 | 507,516 | -0.09(-1.64%) |