Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.060 | 5.160 | 5.000 | 5.010 | 1,614,440 | -0.04(-0.79%) |
Sep 29, 2020 | 4.960 | 5.150 | 4.920 | 5.050 | 2,808,203 | +0.09(+1.81%) |
Sep 28, 2020 | 5.130 | 5.180 | 4.960 | 4.960 | 2,434,188 | -0.12(-2.36%) |
Sep 25, 2020 | 5.110 | 5.155 | 4.975 | 5.080 | 2,242,900 | -0.05(-0.97%) |
Sep 24, 2020 | 5.000 | 5.290 | 4.960 | 5.130 | 2,873,065 | +0.08(+1.58%) |
Sep 23, 2020 | 5.270 | 5.280 | 5.000 | 5.050 | 4,043,422 | -0.26(-4.90%) |
Sep 22, 2020 | 5.140 | 5.410 | 5.050 | 5.310 | 3,837,966 | +0.19(+3.71%) |
Sep 21, 2020 | 5.210 | 5.230 | 5.050 | 5.120 | 2,854,049 | -0.17(-3.21%) |
Sep 18, 2020 | 5.270 | 5.340 | 5.200 | 5.290 | 2,182,800 | +0.05(+0.95%) |
Sep 17, 2020 | 5.360 | 5.370 | 5.190 | 5.240 | 2,128,162 | -0.16(-2.96%) |
Sep 16, 2020 | 5.390 | 5.590 | 5.360 | 5.400 | 3,141,466 | +0.01(+0.19%) |
Sep 15, 2020 | 5.420 | 5.550 | 5.340 | 5.390 | 2,127,346 | -0.02(-0.37%) |
Sep 14, 2020 | 5.200 | 5.420 | 5.180 | 5.410 | 2,160,668 | +0.20(+3.84%) |
Sep 11, 2020 | 5.330 | 5.340 | 5.070 | 5.210 | 2,606,400 | -0.08(-1.51%) |
Sep 10, 2020 | 5.300 | 5.420 | 5.260 | 5.290 | 2,132,012 | -0.02(-0.38%) |
Sep 09, 2020 | 5.280 | 5.360 | 5.160 | 5.310 | 2,140,501 | +0.07(+1.34%) |
Sep 08, 2020 | 5.330 | 5.370 | 5.220 | 5.240 | 1,774,553 | -0.15(-2.78%) |
Sep 04, 2020 | 5.380 | 5.460 | 5.150 | 5.390 | 3,165,600 | +0.00(+0.00%) |
Sep 03, 2020 | 5.420 | 5.580 | 5.260 | 5.390 | 2,814,180 | -0.07(-1.28%) |
Sep 02, 2020 | 5.490 | 5.550 | 5.400 | 5.460 | 2,051,646 | +0.01(+0.18%) |
Sep 01, 2020 | 5.530 | 5.550 | 5.420 | 5.450 | 2,200,589 | -0.12(-2.15%) |
Aug 31, 2020 | 5.660 | 5.690 | 5.460 | 5.570 | 2,790,429 | -0.10(-1.76%) |
Aug 28, 2020 | 5.400 | 5.700 | 5.400 | 5.670 | 4,065,800 | +0.25(+4.61%) |
Aug 27, 2020 | 5.360 | 5.460 | 5.320 | 5.420 | 1,854,031 | +0.06(+1.12%) |
Aug 26, 2020 | 5.450 | 5.500 | 5.350 | 5.360 | 1,891,987 | -0.11(-2.01%) |
Aug 25, 2020 | 5.490 | 5.540 | 5.390 | 5.470 | 1,750,912 | -0.02(-0.36%) |
Aug 24, 2020 | 5.330 | 5.500 | 5.220 | 5.490 | 2,905,950 | +0.18(+3.39%) |
Aug 21, 2020 | 5.390 | 5.420 | 5.260 | 5.310 | 2,083,600 | -0.10(-1.85%) |
Aug 20, 2020 | 5.410 | 5.480 | 5.350 | 5.410 | 1,808,524 | -0.03(-0.55%) |
Aug 19, 2020 | 5.500 | 5.610 | 5.420 | 5.440 | 2,281,733 | -0.07(-1.27%) |
Aug 18, 2020 | 5.620 | 5.660 | 5.380 | 5.510 | 3,235,065 | -0.09(-1.61%) |
Aug 17, 2020 | 5.680 | 5.720 | 5.520 | 5.600 | 2,689,564 | -0.03(-0.53%) |
Aug 14, 2020 | 5.750 | 5.750 | 5.610 | 5.630 | 4,432,600 | -0.11(-1.92%) |
Aug 13, 2020 | 5.710 | 5.880 | 5.670 | 5.740 | 3,081,715 | -0.05(-0.86%) |
Aug 12, 2020 | 5.720 | 5.800 | 5.620 | 5.790 | 3,916,428 | +0.24(+4.32%) |
Aug 11, 2020 | 5.800 | 5.820 | 5.550 | 5.550 | 4,376,495 | -0.25(-4.31%) |
Aug 10, 2020 | 5.740 | 5.870 | 5.630 | 5.800 | 5,304,374 | +0.16(+2.84%) |
Aug 07, 2020 | 5.920 | 5.930 | 5.600 | 5.640 | 5,987,900 | -0.23(-3.92%) |
Aug 06, 2020 | 6.630 | 6.660 | 5.810 | 5.870 | 14,983,003 | -1.11(-15.90%) |
Aug 05, 2020 | 7.110 | 7.140 | 6.770 | 6.980 | 4,476,686 | -0.10(-1.41%) |
Aug 04, 2020 | 6.790 | 7.130 | 6.650 | 7.080 | 4,278,642 | +0.29(+4.27%) |
Aug 03, 2020 | 6.580 | 6.890 | 6.580 | 6.790 | 3,378,341 | +0.24(+3.66%) |
Jul 31, 2020 | 6.650 | 6.920 | 6.535 | 6.550 | 3,549,000 | -0.10(-1.50%) |
Jul 30, 2020 | 6.700 | 6.790 | 6.480 | 6.650 | 3,683,780 | -0.10(-1.48%) |
Jul 29, 2020 | 7.040 | 7.080 | 6.690 | 6.750 | 4,484,437 | -0.33(-4.66%) |
Jul 28, 2020 | 6.550 | 7.200 | 6.500 | 7.080 | 6,632,055 | +0.50(+7.60%) |
Jul 27, 2020 | 6.300 | 6.610 | 6.290 | 6.580 | 3,617,592 | +0.27(+4.28%) |
Jul 24, 2020 | 6.340 | 6.398 | 6.200 | 6.310 | 2,229,000 | -0.07(-1.10%) |
Jul 23, 2020 | 6.610 | 6.640 | 6.350 | 6.380 | 2,510,994 | -0.27(-4.06%) |
Jul 22, 2020 | 6.720 | 6.810 | 6.530 | 6.650 | 1,994,649 | -0.06(-0.89%) |
Jul 21, 2020 | 6.640 | 6.840 | 6.620 | 6.710 | 3,139,773 | +0.08(+1.21%) |
Jul 20, 2020 | 6.830 | 6.860 | 6.560 | 6.630 | 3,139,145 | -0.12(-1.78%) |
Jul 17, 2020 | 6.910 | 7.190 | 6.740 | 6.750 | 4,984,600 | -0.15(-2.17%) |
Jul 16, 2020 | 6.910 | 7.000 | 6.610 | 6.900 | 5,361,712 | -0.12(-1.71%) |
Jul 15, 2020 | 6.470 | 7.040 | 6.460 | 7.020 | 7,844,895 | +0.62(+9.69%) |
Jul 14, 2020 | 6.250 | 6.420 | 6.160 | 6.400 | 2,502,773 | +0.13(+2.07%) |
Jul 13, 2020 | 6.320 | 6.700 | 6.220 | 6.270 | 5,615,720 | -0.05(-0.79%) |
Jul 10, 2020 | 6.010 | 6.400 | 6.010 | 6.320 | 3,646,700 | +0.30(+4.98%) |
Jul 09, 2020 | 6.170 | 6.200 | 5.850 | 6.020 | 3,085,051 | -0.17(-2.75%) |
Jul 08, 2020 | 6.280 | 6.330 | 6.110 | 6.190 | 2,083,538 | -0.06(-0.96%) |
Jul 07, 2020 | 6.360 | 6.480 | 6.240 | 6.250 | 2,582,994 | -0.20(-3.10%) |
Jul 06, 2020 | 6.190 | 6.590 | 6.150 | 6.450 | 4,064,200 | +0.28(+4.54%) |
Jul 02, 2020 | 6.130 | 6.240 | 6.080 | 6.170 | 2,169,300 | +0.06(+0.98%) |