Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.546 | 5.598 | 5.442 | 5.529 | 18,219 | -0.02(-0.31%) |
Sep 29, 2020 | 5.572 | 5.589 | 5.529 | 5.546 | 6,900 | -0.03(-0.47%) |
Sep 28, 2020 | 5.399 | 5.615 | 5.399 | 5.572 | 16,805 | +0.21(+3.86%) |
Sep 25, 2020 | 5.339 | 5.466 | 5.269 | 5.364 | 20,721 | +0.04(+0.81%) |
Sep 24, 2020 | 5.399 | 5.416 | 5.321 | 5.321 | 26,068 | -0.09(-1.60%) |
Sep 23, 2020 | 5.554 | 5.624 | 5.408 | 5.408 | 17,055 | -0.14(-2.49%) |
Sep 22, 2020 | 5.554 | 5.615 | 5.434 | 5.546 | 35,390 | -0.02(-0.31%) |
Sep 21, 2020 | 5.442 | 5.606 | 5.442 | 5.563 | 76,297 | +0.14(+2.55%) |
Sep 18, 2020 | 5.606 | 5.606 | 5.399 | 5.425 | 309,664 | -0.15(-2.64%) |
Sep 17, 2020 | 5.546 | 5.658 | 5.511 | 5.572 | 147,336 | -0.01(-0.15%) |
Sep 16, 2020 | 5.537 | 5.632 | 5.533 | 5.580 | 186,617 | +0.03(+0.47%) |
Sep 15, 2020 | 5.589 | 5.649 | 5.537 | 5.554 | 153,633 | -0.02(-0.31%) |
Sep 14, 2020 | 5.615 | 5.779 | 5.529 | 5.572 | 105,608 | +0.02(+0.31%) |
Sep 11, 2020 | 5.649 | 5.649 | 5.529 | 5.554 | 84,969 | -0.01(-0.16%) |
Sep 10, 2020 | 5.606 | 5.680 | 5.529 | 5.563 | 163,787 | +0.00(+0.00%) |
Sep 09, 2020 | 5.606 | 5.649 | 5.537 | 5.563 | 82,421 | +0.03(+0.62%) |
Sep 08, 2020 | 5.485 | 5.752 | 5.485 | 5.529 | 55,099 | +0.06(+1.11%) |
Sep 04, 2020 | 5.485 | 5.511 | 5.434 | 5.468 | 76,171 | -0.05(-0.94%) |
Sep 03, 2020 | 5.580 | 5.632 | 5.459 | 5.520 | 15,363 | -0.03(-0.62%) |
Sep 02, 2020 | 5.485 | 5.589 | 5.459 | 5.554 | 18,931 | +0.07(+1.26%) |
Sep 01, 2020 | 5.468 | 5.494 | 5.451 | 5.485 | 12,649 | +0.03(+0.47%) |
Aug 31, 2020 | 5.451 | 5.598 | 5.434 | 5.459 | 20,795 | -0.15(-2.62%) |
Aug 28, 2020 | 5.546 | 5.710 | 5.546 | 5.606 | 29,750 | +0.10(+1.72%) |
Aug 27, 2020 | 5.563 | 5.572 | 5.477 | 5.511 | 13,358 | -0.03(-0.62%) |
Aug 26, 2020 | 5.580 | 5.580 | 5.537 | 5.546 | 25,171 | -0.08(-1.38%) |
Aug 25, 2020 | 5.615 | 5.667 | 5.546 | 5.624 | 41,566 | +0.04(+0.77%) |
Aug 24, 2020 | 5.537 | 5.641 | 5.529 | 5.580 | 50,280 | +0.00(+0.00%) |
Aug 21, 2020 | 5.459 | 5.619 | 5.434 | 5.580 | 49,893 | +0.11(+2.05%) |
Aug 20, 2020 | 5.451 | 5.499 | 5.416 | 5.468 | 30,311 | -0.04(-0.78%) |
Aug 19, 2020 | 5.554 | 5.615 | 5.442 | 5.511 | 46,816 | -0.05(-0.93%) |
Aug 18, 2020 | 5.822 | 5.943 | 5.454 | 5.563 | 80,100 | -0.03(-0.62%) |
Aug 17, 2020 | 6.384 | 6.384 | 5.485 | 5.598 | 180,929 | -0.43(-7.16%) |
Aug 14, 2020 | 6.056 | 6.263 | 5.559 | 6.030 | 418,481 | +0.05(+0.87%) |
Aug 13, 2020 | 5.935 | 6.220 | 5.530 | 5.978 | 30,731 | +0.07(+1.17%) |
Aug 12, 2020 | 5.848 | 5.943 | 5.615 | 5.909 | 22,301 | +0.14(+2.40%) |
Aug 11, 2020 | 5.649 | 5.814 | 5.624 | 5.770 | 18,293 | +0.19(+3.41%) |
Aug 10, 2020 | 5.554 | 5.649 | 5.421 | 5.580 | 13,716 | +0.06(+1.10%) |
Aug 07, 2020 | 5.442 | 5.563 | 5.416 | 5.520 | 10,071 | +0.04(+0.79%) |
Aug 06, 2020 | 5.580 | 5.580 | 5.343 | 5.477 | 5,624 | -0.12(-2.16%) |
Aug 05, 2020 | 5.451 | 5.615 | 5.364 | 5.598 | 15,167 | +0.21(+3.85%) |
Aug 04, 2020 | 5.261 | 5.442 | 5.261 | 5.390 | 22,914 | +0.03(+0.48%) |
Aug 03, 2020 | 5.304 | 5.364 | 5.139 | 5.364 | 13,062 | +0.05(+0.98%) |
Jul 31, 2020 | 5.383 | 5.506 | 5.205 | 5.313 | 35,307 | +0.05(+0.99%) |
Jul 30, 2020 | 5.200 | 5.442 | 5.109 | 5.261 | 43,159 | -0.01(-0.16%) |
Jul 29, 2020 | 5.045 | 5.347 | 4.863 | 5.269 | 16,403 | +0.26(+5.17%) |
Jul 28, 2020 | 4.967 | 5.140 | 4.945 | 5.010 | 19,810 | -0.03(-0.51%) |
Jul 27, 2020 | 4.967 | 5.036 | 4.881 | 5.036 | 15,743 | +0.11(+2.28%) |
Jul 24, 2020 | 4.984 | 4.984 | 4.810 | 4.924 | 8,913 | -0.03(-0.52%) |
Jul 23, 2020 | 4.941 | 4.993 | 4.941 | 4.950 | 2,818 | -0.01(-0.17%) |
Jul 22, 2020 | 4.941 | 4.993 | 4.898 | 4.958 | 7,060 | +0.03(+0.53%) |
Jul 21, 2020 | 4.924 | 5.032 | 4.837 | 4.933 | 9,155 | -0.03(-0.52%) |
Jul 20, 2020 | 4.941 | 5.053 | 4.907 | 4.958 | 9,386 | +0.02(+0.35%) |
Jul 17, 2020 | 5.019 | 5.045 | 4.863 | 4.941 | 17,595 | -0.14(-2.72%) |
Jul 16, 2020 | 5.103 | 5.200 | 4.900 | 5.079 | 9,311 | -0.03(-0.68%) |
Jul 15, 2020 | 4.820 | 5.209 | 4.820 | 5.114 | 28,907 | +0.32(+6.67%) |
Jul 14, 2020 | 5.321 | 5.339 | 4.751 | 4.794 | 42,132 | -0.48(-9.02%) |
Jul 13, 2020 | 5.339 | 5.364 | 5.209 | 5.269 | 27,267 | -0.03(-0.65%) |
Jul 10, 2020 | 4.958 | 5.313 | 4.958 | 5.304 | 27,667 | +0.28(+5.50%) |
Jul 09, 2020 | 5.269 | 5.269 | 4.876 | 5.028 | 56,313 | -0.25(-4.75%) |
Jul 08, 2020 | 5.451 | 5.503 | 5.218 | 5.278 | 66,159 | -0.27(-4.83%) |
Jul 07, 2020 | 5.788 | 5.796 | 5.468 | 5.546 | 128,070 | -0.24(-4.18%) |
Jul 06, 2020 | 5.753 | 5.814 | 5.572 | 5.788 | 134,392 | +0.13(+2.29%) |
Jul 02, 2020 | 5.684 | 5.796 | 5.567 | 5.658 | 10,418 | +0.03(+0.61%) |