Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.200 | 5.487 | 5.200 | 5.323 | 2,586,224 | +0.13(+2.52%) |
Sep 29, 2020 | 5.217 | 5.348 | 5.086 | 5.192 | 3,384,224 | -0.02(-0.47%) |
Sep 28, 2020 | 5.323 | 5.339 | 5.151 | 5.217 | 2,555,319 | -0.05(-0.93%) |
Sep 25, 2020 | 5.266 | 5.405 | 5.217 | 5.266 | 2,206,525 | +0.08(+1.58%) |
Sep 24, 2020 | 5.118 | 5.307 | 5.012 | 5.184 | 2,682,845 | +0.08(+1.61%) |
Sep 23, 2020 | 5.405 | 5.430 | 5.094 | 5.102 | 3,792,606 | -0.34(-6.32%) |
Sep 22, 2020 | 5.495 | 5.528 | 5.430 | 5.446 | 2,639,696 | +0.02(+0.30%) |
Sep 21, 2020 | 5.700 | 5.708 | 5.405 | 5.430 | 4,053,196 | -0.45(-7.66%) |
Sep 18, 2020 | 5.995 | 6.036 | 5.831 | 5.880 | 2,669,199 | -0.13(-2.18%) |
Sep 17, 2020 | 6.011 | 6.142 | 5.945 | 6.011 | 1,695,452 | -0.06(-0.94%) |
Sep 16, 2020 | 6.052 | 6.240 | 5.995 | 6.068 | 2,290,649 | +0.00(+0.00%) |
Sep 15, 2020 | 6.371 | 6.371 | 6.060 | 6.068 | 2,546,231 | -0.30(-4.76%) |
Sep 14, 2020 | 6.183 | 6.420 | 6.175 | 6.371 | 4,161,687 | +0.24(+3.87%) |
Sep 11, 2020 | 6.085 | 6.339 | 6.068 | 6.134 | 4,301,808 | +0.11(+1.90%) |
Sep 10, 2020 | 5.954 | 6.044 | 5.896 | 6.019 | 4,146,227 | +0.01(+0.14%) |
Sep 09, 2020 | 6.049 | 6.095 | 5.904 | 6.011 | 5,036,668 | +0.08(+1.29%) |
Sep 08, 2020 | 5.735 | 6.026 | 5.628 | 5.934 | 5,495,828 | +0.09(+1.57%) |
Sep 04, 2020 | 5.651 | 5.858 | 5.520 | 5.842 | 4,169,912 | +0.19(+3.39%) |
Sep 03, 2020 | 5.666 | 5.681 | 5.505 | 5.651 | 3,486,107 | -0.10(-1.73%) |
Sep 02, 2020 | 5.919 | 5.927 | 5.651 | 5.750 | 4,220,812 | -0.21(-3.60%) |
Sep 01, 2020 | 6.095 | 6.103 | 5.904 | 5.965 | 3,052,695 | -0.14(-2.26%) |
Aug 31, 2020 | 6.095 | 6.164 | 6.057 | 6.103 | 3,217,579 | +0.10(+1.66%) |
Aug 28, 2020 | 6.019 | 6.057 | 5.896 | 6.003 | 3,748,369 | +0.05(+0.77%) |
Aug 27, 2020 | 6.272 | 6.302 | 5.957 | 5.957 | 6,156,295 | -0.38(-6.05%) |
Aug 26, 2020 | 6.471 | 6.494 | 6.279 | 6.341 | 2,911,341 | -0.08(-1.19%) |
Aug 25, 2020 | 6.456 | 6.517 | 6.356 | 6.417 | 1,925,632 | +0.02(+0.24%) |
Aug 24, 2020 | 6.364 | 6.448 | 6.218 | 6.402 | 2,566,173 | +0.00(+0.00%) |
Aug 21, 2020 | 6.325 | 6.456 | 6.287 | 6.402 | 1,637,784 | -0.02(-0.24%) |
Aug 20, 2020 | 6.333 | 6.479 | 6.279 | 6.417 | 1,683,779 | +0.01(+0.12%) |
Aug 19, 2020 | 6.479 | 6.502 | 6.356 | 6.410 | 1,879,306 | -0.14(-2.11%) |
Aug 18, 2020 | 6.594 | 6.647 | 6.486 | 6.548 | 1,464,982 | -0.11(-1.61%) |
Aug 17, 2020 | 6.640 | 6.670 | 6.548 | 6.655 | 1,499,950 | +0.04(+0.58%) |
Aug 14, 2020 | 6.387 | 6.670 | 6.275 | 6.617 | 2,445,915 | +0.13(+2.01%) |
Aug 13, 2020 | 6.548 | 6.609 | 6.440 | 6.486 | 1,723,785 | -0.15(-2.20%) |
Aug 12, 2020 | 6.509 | 6.663 | 6.456 | 6.632 | 2,156,127 | +0.18(+2.73%) |
Aug 11, 2020 | 6.433 | 6.609 | 6.394 | 6.456 | 3,099,536 | +0.17(+2.68%) |
Aug 10, 2020 | 6.325 | 6.352 | 6.256 | 6.287 | 1,716,040 | +0.00(+0.00%) |
Aug 07, 2020 | 6.195 | 6.322 | 6.111 | 6.287 | 1,837,078 | +0.03(+0.49%) |
Aug 06, 2020 | 6.356 | 6.456 | 6.241 | 6.256 | 2,535,205 | -0.09(-1.45%) |
Aug 05, 2020 | 6.325 | 6.387 | 6.264 | 6.348 | 1,844,213 | +0.09(+1.47%) |
Aug 04, 2020 | 6.134 | 6.264 | 6.057 | 6.256 | 2,367,250 | +0.18(+2.90%) |
Aug 03, 2020 | 6.126 | 6.168 | 6.049 | 6.080 | 2,084,099 | -0.05(-0.88%) |
Jul 31, 2020 | 6.164 | 6.186 | 5.965 | 6.134 | 2,035,198 | -0.03(-0.50%) |
Jul 30, 2020 | 6.218 | 6.218 | 6.003 | 6.164 | 2,177,042 | -0.21(-3.25%) |
Jul 29, 2020 | 6.180 | 6.379 | 6.157 | 6.371 | 2,618,003 | +0.30(+4.92%) |
Jul 28, 2020 | 5.957 | 6.088 | 5.896 | 6.072 | 2,464,006 | +0.11(+1.80%) |
Jul 27, 2020 | 5.904 | 5.980 | 5.858 | 5.965 | 1,842,158 | +0.08(+1.30%) |
Jul 24, 2020 | 5.881 | 5.910 | 5.777 | 5.888 | 1,519,485 | +0.00(+0.00%) |
Jul 23, 2020 | 5.750 | 5.888 | 5.712 | 5.888 | 1,809,882 | +0.10(+1.72%) |
Jul 22, 2020 | 5.720 | 5.800 | 5.674 | 5.789 | 2,074,753 | +0.05(+0.80%) |
Jul 21, 2020 | 5.873 | 5.904 | 5.727 | 5.743 | 2,445,797 | -0.12(-1.96%) |
Jul 20, 2020 | 5.904 | 5.934 | 5.835 | 5.858 | 1,674,046 | -0.01(-0.13%) |
Jul 17, 2020 | 5.881 | 6.011 | 5.850 | 5.865 | 2,211,406 | +0.03(+0.53%) |
Jul 16, 2020 | 5.942 | 5.973 | 5.727 | 5.835 | 2,795,569 | -0.11(-1.93%) |
Jul 15, 2020 | 5.865 | 5.973 | 5.812 | 5.950 | 2,654,987 | +0.15(+2.65%) |
Jul 14, 2020 | 5.651 | 5.796 | 5.597 | 5.796 | 1,903,445 | +0.13(+2.30%) |
Jul 13, 2020 | 5.827 | 5.865 | 5.643 | 5.666 | 5,222,877 | -0.12(-2.12%) |
Jul 10, 2020 | 5.589 | 5.804 | 5.575 | 5.789 | 3,754,499 | +0.25(+4.43%) |
Jul 09, 2020 | 5.720 | 5.758 | 5.490 | 5.543 | 3,125,277 | -0.13(-2.30%) |
Jul 08, 2020 | 5.513 | 5.773 | 5.490 | 5.674 | 3,645,527 | +0.23(+4.23%) |
Jul 07, 2020 | 5.750 | 5.750 | 5.436 | 5.444 | 3,573,309 | -0.25(-4.44%) |
Jul 06, 2020 | 5.505 | 5.727 | 5.482 | 5.697 | 4,843,278 | +0.35(+6.60%) |
Jul 02, 2020 | 5.658 | 5.674 | 5.336 | 5.344 | 4,561,066 | -0.35(-6.19%) |