Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.880 | 4.925 | 4.835 | 4.910 | 24,439 | +0.13(+2.83%) |
Sep 29, 2020 | 4.790 | 4.800 | 4.760 | 4.775 | 27,053 | -0.10(-2.15%) |
Sep 28, 2020 | 4.790 | 4.910 | 4.785 | 4.880 | 13,256 | +0.21(+4.57%) |
Sep 25, 2020 | 4.670 | 4.680 | 4.645 | 4.667 | 7,000 | -0.06(-1.34%) |
Sep 24, 2020 | 4.750 | 4.805 | 4.695 | 4.730 | 38,786 | +0.03(+0.64%) |
Sep 23, 2020 | 4.890 | 4.890 | 4.700 | 4.700 | 44,624 | -0.23(-4.76%) |
Sep 22, 2020 | 4.990 | 4.990 | 4.910 | 4.935 | 33,483 | -0.04(-0.85%) |
Sep 21, 2020 | 5.010 | 5.040 | 4.909 | 4.978 | 32,832 | -0.28(-5.37%) |
Sep 18, 2020 | 5.290 | 5.300 | 5.246 | 5.260 | 25,400 | -0.14(-2.59%) |
Sep 17, 2020 | 5.455 | 5.460 | 5.400 | 5.400 | 19,902 | -0.14(-2.53%) |
Sep 16, 2020 | 5.470 | 5.600 | 5.470 | 5.540 | 8,221 | +0.07(+1.28%) |
Sep 15, 2020 | 5.490 | 5.490 | 5.430 | 5.470 | 7,724 | -0.13(-2.32%) |
Sep 14, 2020 | 5.610 | 5.655 | 5.600 | 5.600 | 22,156 | -0.09(-1.58%) |
Sep 11, 2020 | 5.720 | 5.720 | 5.655 | 5.690 | 5,700 | -0.11(-1.90%) |
Sep 10, 2020 | 5.950 | 5.950 | 5.750 | 5.800 | 48,707 | -0.01(-0.24%) |
Sep 09, 2020 | 5.680 | 5.830 | 5.670 | 5.814 | 14,486 | +0.12(+2.18%) |
Sep 08, 2020 | 5.734 | 5.740 | 5.660 | 5.690 | 19,567 | -0.43(-7.03%) |
Sep 04, 2020 | 6.020 | 6.145 | 5.930 | 6.120 | 169,700 | +0.61(+11.07%) |
Sep 03, 2020 | 5.670 | 5.670 | 5.500 | 5.510 | 59,554 | -0.12(-2.13%) |
Sep 02, 2020 | 5.590 | 5.630 | 5.550 | 5.630 | 6,358 | -0.08(-1.40%) |
Sep 01, 2020 | 5.660 | 5.780 | 5.660 | 5.710 | 18,406 | -0.06(-1.04%) |
Aug 31, 2020 | 5.840 | 5.850 | 5.770 | 5.770 | 18,960 | -0.10(-1.70%) |
Aug 28, 2020 | 5.800 | 5.880 | 5.800 | 5.870 | 28,700 | +0.21(+3.71%) |
Aug 27, 2020 | 5.665 | 5.690 | 5.630 | 5.660 | 3,888 | -0.03(-0.53%) |
Aug 26, 2020 | 5.695 | 5.725 | 5.690 | 5.690 | 11,114 | +0.09(+1.61%) |
Aug 25, 2020 | 5.630 | 5.640 | 5.570 | 5.600 | 16,372 | +0.08(+1.45%) |
Aug 24, 2020 | 5.420 | 5.520 | 5.420 | 5.520 | 17,286 | +0.14(+2.66%) |
Aug 21, 2020 | 5.380 | 5.380 | 5.346 | 5.377 | 25,600 | -0.04(-0.80%) |
Aug 20, 2020 | 5.416 | 5.430 | 5.416 | 5.420 | 14,582 | -0.14(-2.52%) |
Aug 19, 2020 | 5.580 | 5.645 | 5.560 | 5.560 | 37,088 | +0.02(+0.45%) |
Aug 18, 2020 | 5.530 | 5.570 | 5.530 | 5.535 | 32,648 | +0.00(+0.09%) |
Aug 17, 2020 | 5.565 | 5.570 | 5.520 | 5.530 | 42,405 | -0.06(-1.16%) |
Aug 14, 2020 | 5.510 | 5.615 | 5.490 | 5.595 | 21,200 | -0.03(-0.56%) |
Aug 13, 2020 | 5.670 | 5.680 | 5.600 | 5.626 | 24,075 | -0.15(-2.66%) |
Aug 12, 2020 | 5.850 | 5.850 | 5.710 | 5.780 | 74,382 | +0.15(+2.66%) |
Aug 11, 2020 | 5.690 | 5.700 | 5.628 | 5.630 | 14,300 | -0.01(-0.18%) |
Aug 10, 2020 | 5.640 | 5.650 | 5.620 | 5.640 | 9,800 | -0.03(-0.53%) |
Aug 07, 2020 | 5.510 | 5.690 | 5.510 | 5.670 | 40,200 | +0.02(+0.35%) |
Aug 06, 2020 | 5.600 | 5.657 | 5.600 | 5.650 | 6,043 | +0.08(+1.44%) |
Aug 05, 2020 | 5.590 | 5.630 | 5.570 | 5.570 | 238,836 | +0.24(+4.50%) |
Aug 04, 2020 | 5.190 | 5.330 | 5.190 | 5.330 | 11,510 | +0.17(+3.34%) |
Aug 03, 2020 | 5.090 | 5.200 | 5.090 | 5.157 | 21,327 | +0.09(+1.73%) |
Jul 31, 2020 | 5.205 | 5.210 | 5.030 | 5.070 | 91,300 | +0.01(+0.20%) |
Jul 30, 2020 | 5.000 | 5.200 | 4.930 | 5.060 | 40,306 | -0.29(-5.33%) |
Jul 29, 2020 | 5.220 | 5.345 | 5.220 | 5.345 | 16,606 | +0.00(+0.09%) |
Jul 28, 2020 | 5.300 | 5.340 | 5.300 | 5.340 | 1,582 | +0.04(+0.75%) |
Jul 27, 2020 | 5.290 | 5.310 | 5.290 | 5.300 | 21,351 | +0.03(+0.57%) |
Jul 24, 2020 | 5.300 | 5.340 | 5.270 | 5.270 | 12,200 | +0.09(+1.66%) |
Jul 23, 2020 | 5.202 | 5.240 | 5.180 | 5.184 | 54,559 | -0.11(-2.00%) |
Jul 22, 2020 | 5.277 | 5.290 | 5.270 | 5.290 | 2,239 | -0.01(-0.28%) |
Jul 21, 2020 | 5.330 | 5.340 | 5.280 | 5.305 | 17,631 | +0.06(+1.14%) |
Jul 20, 2020 | 5.250 | 5.263 | 5.237 | 5.245 | 3,620 | +0.03(+0.48%) |
Jul 17, 2020 | 5.240 | 5.240 | 5.220 | 5.220 | 33,500 | -0.04(-0.76%) |
Jul 16, 2020 | 5.310 | 5.350 | 5.260 | 5.260 | 157,270 | -0.06(-1.13%) |
Jul 15, 2020 | 5.360 | 5.370 | 5.290 | 5.320 | 19,842 | +0.11(+2.11%) |
Jul 14, 2020 | 5.170 | 5.250 | 5.164 | 5.210 | 41,897 | +0.14(+2.76%) |
Jul 13, 2020 | 5.120 | 5.140 | 5.070 | 5.070 | 30,964 | -0.14(-2.69%) |
Jul 10, 2020 | 4.950 | 5.220 | 4.950 | 5.210 | 27,900 | +0.36(+7.42%) |
Jul 09, 2020 | 5.014 | 5.014 | 4.850 | 4.850 | 16,289 | -0.29(-5.64%) |
Jul 08, 2020 | 5.110 | 5.150 | 5.080 | 5.140 | 9,019 | +0.06(+1.18%) |
Jul 07, 2020 | 5.195 | 5.195 | 5.080 | 5.080 | 30,589 | +0.04(+0.89%) |
Jul 06, 2020 | 4.980 | 5.120 | 4.860 | 5.035 | 28,257 | +0.50(+10.90%) |
Jul 02, 2020 | 4.670 | 4.670 | 4.540 | 4.540 | 22,000 | +0.13(+2.89%) |