Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.322 | 5.457 | 5.278 | 5.333 | 1,462,654 | +0.00(+0.00%) |
Sep 29, 2020 | 5.460 | 5.482 | 5.286 | 5.333 | 988,723 | -0.13(-2.32%) |
Sep 28, 2020 | 5.394 | 5.509 | 5.394 | 5.460 | 1,074,901 | +0.11(+2.06%) |
Sep 25, 2020 | 5.212 | 5.399 | 5.212 | 5.350 | 968,782 | +0.07(+1.36%) |
Sep 24, 2020 | 5.113 | 5.421 | 5.080 | 5.278 | 1,210,080 | +0.24(+4.69%) |
Sep 23, 2020 | 5.108 | 5.267 | 5.036 | 5.042 | 1,387,662 | -0.09(-1.72%) |
Sep 22, 2020 | 5.229 | 5.311 | 5.124 | 5.130 | 1,075,522 | -0.10(-2.00%) |
Sep 21, 2020 | 5.482 | 5.526 | 5.179 | 5.234 | 1,646,724 | -0.33(-5.93%) |
Sep 18, 2020 | 5.641 | 5.657 | 5.413 | 5.564 | 4,390,408 | -0.06(-1.08%) |
Sep 17, 2020 | 5.729 | 5.785 | 5.625 | 5.625 | 1,328,661 | -0.15(-2.67%) |
Sep 16, 2020 | 5.674 | 5.856 | 5.641 | 5.779 | 1,745,619 | +0.11(+1.94%) |
Sep 15, 2020 | 5.653 | 5.812 | 5.642 | 5.669 | 2,518,417 | +0.13(+2.34%) |
Sep 14, 2020 | 5.480 | 5.625 | 5.464 | 5.539 | 1,476,487 | +0.07(+1.28%) |
Sep 11, 2020 | 5.577 | 5.612 | 5.383 | 5.469 | 1,477,130 | -0.10(-1.75%) |
Sep 10, 2020 | 5.647 | 5.674 | 5.566 | 5.566 | 1,265,242 | -0.05(-0.87%) |
Sep 09, 2020 | 5.604 | 5.691 | 5.485 | 5.615 | 1,237,166 | +0.03(+0.48%) |
Sep 08, 2020 | 5.572 | 5.661 | 5.458 | 5.588 | 1,402,259 | +0.04(+0.78%) |
Sep 04, 2020 | 5.626 | 5.626 | 5.431 | 5.545 | 968,886 | +0.03(+0.49%) |
Sep 03, 2020 | 5.577 | 5.647 | 5.485 | 5.518 | 967,080 | -0.01(-0.20%) |
Sep 02, 2020 | 5.404 | 5.539 | 5.388 | 5.529 | 1,373,737 | +0.12(+2.30%) |
Sep 01, 2020 | 5.388 | 5.448 | 5.313 | 5.404 | 1,172,391 | -0.03(-0.60%) |
Aug 31, 2020 | 5.507 | 5.572 | 5.437 | 5.437 | 1,342,484 | -0.11(-1.95%) |
Aug 28, 2020 | 5.512 | 5.556 | 5.437 | 5.545 | 971,294 | +0.04(+0.69%) |
Aug 27, 2020 | 5.480 | 5.626 | 5.480 | 5.507 | 733,366 | +0.06(+1.19%) |
Aug 26, 2020 | 5.534 | 5.572 | 5.439 | 5.442 | 840,729 | -0.12(-2.23%) |
Aug 25, 2020 | 5.502 | 5.604 | 5.502 | 5.566 | 1,324,005 | +0.08(+1.48%) |
Aug 24, 2020 | 5.469 | 5.520 | 5.372 | 5.485 | 1,524,069 | +0.05(+0.89%) |
Aug 21, 2020 | 5.426 | 5.477 | 5.372 | 5.437 | 1,559,738 | -0.01(-0.10%) |
Aug 20, 2020 | 5.334 | 5.507 | 5.334 | 5.442 | 926,530 | +0.05(+0.90%) |
Aug 19, 2020 | 5.307 | 5.399 | 5.296 | 5.394 | 1,451,648 | +0.09(+1.63%) |
Aug 18, 2020 | 5.302 | 5.464 | 5.253 | 5.307 | 1,313,431 | -0.01(-0.10%) |
Aug 17, 2020 | 5.626 | 5.680 | 5.304 | 5.313 | 1,584,239 | -0.31(-5.57%) |
Aug 14, 2020 | 5.480 | 5.755 | 5.431 | 5.626 | 2,052,239 | +0.10(+1.86%) |
Aug 13, 2020 | 5.458 | 5.529 | 5.402 | 5.523 | 1,243,114 | +0.01(+0.20%) |
Aug 12, 2020 | 5.475 | 5.556 | 5.448 | 5.512 | 1,263,390 | +0.10(+1.79%) |
Aug 11, 2020 | 5.323 | 5.491 | 5.323 | 5.415 | 1,508,882 | +0.17(+3.19%) |
Aug 10, 2020 | 5.064 | 5.291 | 5.053 | 5.248 | 1,317,100 | +0.22(+4.29%) |
Aug 07, 2020 | 4.805 | 5.053 | 4.794 | 5.032 | 1,582,706 | +0.18(+3.79%) |
Aug 06, 2020 | 4.951 | 4.978 | 4.784 | 4.848 | 1,137,507 | -0.09(-1.86%) |
Aug 05, 2020 | 4.994 | 5.016 | 4.902 | 4.940 | 1,449,212 | +0.02(+0.33%) |
Aug 04, 2020 | 4.864 | 4.981 | 4.843 | 4.924 | 1,304,983 | +0.04(+0.88%) |
Aug 03, 2020 | 4.794 | 4.935 | 4.708 | 4.881 | 1,612,282 | +0.12(+2.49%) |
Jul 31, 2020 | 4.740 | 4.773 | 4.592 | 4.762 | 1,919,806 | +0.02(+0.34%) |
Jul 30, 2020 | 4.643 | 4.770 | 4.597 | 4.746 | 1,700,771 | +0.06(+1.27%) |
Jul 29, 2020 | 4.697 | 4.719 | 4.584 | 4.686 | 1,220,224 | +0.00(+0.00%) |
Jul 28, 2020 | 4.562 | 4.703 | 4.562 | 4.686 | 1,486,241 | +0.13(+2.97%) |
Jul 27, 2020 | 4.546 | 4.589 | 4.487 | 4.551 | 1,298,222 | -0.03(-0.59%) |
Jul 24, 2020 | 4.810 | 4.821 | 4.573 | 4.578 | 1,300,060 | -0.22(-4.50%) |
Jul 23, 2020 | 4.784 | 4.816 | 4.694 | 4.794 | 1,226,507 | +0.01(+0.11%) |
Jul 22, 2020 | 4.848 | 4.851 | 4.673 | 4.789 | 1,318,159 | -0.05(-1.11%) |
Jul 21, 2020 | 4.632 | 4.870 | 4.605 | 4.843 | 2,186,909 | +0.26(+5.65%) |
Jul 20, 2020 | 4.756 | 4.791 | 4.541 | 4.584 | 2,005,424 | -0.22(-4.50%) |
Jul 17, 2020 | 4.805 | 4.854 | 4.703 | 4.800 | 2,258,204 | -0.03(-0.67%) |
Jul 16, 2020 | 4.913 | 4.918 | 4.775 | 4.832 | 1,320,180 | -0.10(-1.97%) |
Jul 15, 2020 | 4.929 | 5.037 | 4.891 | 4.929 | 1,774,473 | +0.09(+1.78%) |
Jul 14, 2020 | 4.854 | 4.929 | 4.762 | 4.843 | 1,271,386 | +0.01(+0.11%) |
Jul 13, 2020 | 4.951 | 4.967 | 4.778 | 4.837 | 1,529,312 | -0.06(-1.21%) |
Jul 10, 2020 | 4.740 | 4.908 | 4.730 | 4.897 | 1,407,858 | +0.17(+3.54%) |
Jul 09, 2020 | 4.940 | 4.991 | 4.724 | 4.730 | 1,600,376 | -0.24(-4.89%) |
Jul 08, 2020 | 5.134 | 5.134 | 4.913 | 4.972 | 1,330,371 | -0.18(-3.46%) |
Jul 07, 2020 | 5.124 | 5.178 | 5.053 | 5.151 | 1,324,335 | -0.03(-0.62%) |
Jul 06, 2020 | 5.291 | 5.313 | 5.070 | 5.183 | 1,544,445 | -0.04(-0.72%) |
Jul 02, 2020 | 5.426 | 5.431 | 5.210 | 5.221 | 999,633 | -0.14(-2.62%) |