Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.067 | 5.117 | 4.928 | 4.969 | 89,592 | -0.06(-1.14%) |
Sep 29, 2020 | 5.215 | 5.215 | 4.989 | 5.026 | 35,914 | -0.19(-3.62%) |
Sep 28, 2020 | 5.043 | 5.355 | 5.043 | 5.215 | 92,773 | +0.22(+4.44%) |
Sep 25, 2020 | 4.854 | 5.018 | 4.813 | 4.993 | 80,240 | +0.15(+3.05%) |
Sep 24, 2020 | 4.714 | 4.969 | 4.698 | 4.846 | 133,009 | +0.16(+3.51%) |
Sep 23, 2020 | 4.862 | 4.878 | 4.665 | 4.681 | 98,658 | -0.16(-3.23%) |
Sep 22, 2020 | 4.870 | 4.969 | 4.821 | 4.837 | 77,698 | +0.00(+0.00%) |
Sep 21, 2020 | 5.002 | 5.002 | 4.739 | 4.837 | 98,133 | -0.25(-4.85%) |
Sep 18, 2020 | 5.141 | 5.166 | 4.928 | 5.084 | 97,408 | +0.02(+0.32%) |
Sep 17, 2020 | 5.067 | 5.149 | 5.002 | 5.067 | 51,078 | -0.06(-1.12%) |
Sep 16, 2020 | 5.051 | 5.207 | 5.051 | 5.125 | 74,153 | +0.07(+1.30%) |
Sep 15, 2020 | 5.166 | 5.330 | 5.059 | 5.059 | 46,286 | -0.07(-1.44%) |
Sep 14, 2020 | 4.928 | 5.256 | 4.899 | 5.133 | 79,120 | +0.25(+5.22%) |
Sep 11, 2020 | 5.125 | 5.125 | 4.878 | 4.878 | 98,382 | -0.17(-3.41%) |
Sep 10, 2020 | 5.240 | 5.248 | 5.043 | 5.051 | 61,490 | -0.19(-3.60%) |
Sep 09, 2020 | 5.297 | 5.404 | 5.199 | 5.240 | 43,648 | -0.07(-1.39%) |
Sep 08, 2020 | 5.379 | 5.412 | 5.281 | 5.314 | 44,317 | -0.10(-1.82%) |
Sep 04, 2020 | 5.552 | 5.585 | 5.305 | 5.412 | 82,919 | -0.12(-2.23%) |
Sep 03, 2020 | 5.568 | 5.733 | 5.437 | 5.535 | 84,527 | -0.02(-0.44%) |
Sep 02, 2020 | 5.544 | 5.585 | 5.478 | 5.560 | 51,299 | +0.00(+0.00%) |
Sep 01, 2020 | 5.429 | 5.618 | 5.420 | 5.560 | 57,880 | +0.08(+1.50%) |
Aug 31, 2020 | 5.388 | 5.609 | 5.338 | 5.478 | 85,992 | +0.11(+1.99%) |
Aug 28, 2020 | 5.552 | 5.593 | 5.322 | 5.371 | 114,211 | -0.18(-3.25%) |
Aug 27, 2020 | 5.330 | 5.938 | 5.330 | 5.552 | 45,279 | +0.23(+4.32%) |
Aug 26, 2020 | 5.347 | 5.388 | 5.174 | 5.322 | 82,963 | -0.11(-1.97%) |
Aug 25, 2020 | 5.494 | 5.527 | 5.355 | 5.429 | 108,799 | -0.02(-0.45%) |
Aug 24, 2020 | 5.437 | 5.491 | 5.371 | 5.453 | 98,340 | +0.00(+0.00%) |
Aug 21, 2020 | 5.503 | 5.626 | 5.379 | 5.453 | 52,478 | -0.13(-2.35%) |
Aug 20, 2020 | 5.675 | 5.733 | 5.412 | 5.585 | 86,372 | -0.15(-2.65%) |
Aug 19, 2020 | 5.850 | 5.850 | 5.688 | 5.737 | 62,425 | -0.06(-1.12%) |
Aug 18, 2020 | 6.036 | 6.036 | 5.737 | 5.801 | 66,005 | -0.20(-3.37%) |
Aug 17, 2020 | 6.045 | 6.126 | 5.923 | 6.004 | 51,899 | -0.04(-0.67%) |
Aug 14, 2020 | 6.077 | 6.231 | 5.891 | 6.045 | 81,208 | -0.10(-1.58%) |
Aug 13, 2020 | 6.523 | 6.660 | 6.109 | 6.142 | 105,804 | -0.04(-0.66%) |
Aug 12, 2020 | 6.425 | 6.425 | 6.069 | 6.182 | 68,312 | -0.15(-2.30%) |
Aug 11, 2020 | 5.729 | 6.547 | 5.729 | 6.328 | 120,224 | +0.62(+10.78%) |
Aug 10, 2020 | 5.550 | 5.729 | 5.421 | 5.712 | 51,218 | +0.24(+4.44%) |
Aug 07, 2020 | 5.218 | 5.583 | 5.194 | 5.469 | 46,775 | +0.18(+3.37%) |
Aug 06, 2020 | 5.105 | 5.291 | 5.105 | 5.291 | 25,605 | +0.16(+3.16%) |
Aug 05, 2020 | 5.218 | 5.259 | 5.032 | 5.129 | 31,404 | -0.06(-1.09%) |
Aug 04, 2020 | 5.210 | 5.210 | 5.088 | 5.186 | 25,643 | -0.02(-0.31%) |
Aug 03, 2020 | 5.388 | 5.388 | 5.080 | 5.202 | 49,612 | -0.21(-3.89%) |
Jul 31, 2020 | 5.680 | 5.680 | 5.259 | 5.413 | 47,515 | -0.19(-3.33%) |
Jul 30, 2020 | 5.664 | 5.664 | 5.421 | 5.599 | 38,823 | -0.04(-0.72%) |
Jul 29, 2020 | 5.494 | 5.712 | 5.421 | 5.639 | 38,416 | +0.22(+4.04%) |
Jul 28, 2020 | 5.364 | 5.502 | 5.275 | 5.421 | 33,353 | +0.06(+1.06%) |
Jul 27, 2020 | 5.323 | 5.364 | 5.161 | 5.364 | 25,123 | +0.06(+1.07%) |
Jul 24, 2020 | 5.364 | 5.364 | 5.234 | 5.307 | 24,559 | -0.10(-1.80%) |
Jul 23, 2020 | 5.599 | 5.720 | 5.323 | 5.404 | 57,766 | -0.26(-4.58%) |
Jul 22, 2020 | 5.558 | 5.680 | 5.558 | 5.664 | 33,647 | +0.05(+0.87%) |
Jul 21, 2020 | 5.599 | 5.704 | 5.542 | 5.615 | 50,219 | +0.08(+1.46%) |
Jul 20, 2020 | 5.785 | 5.785 | 5.323 | 5.534 | 67,773 | -0.20(-3.53%) |
Jul 17, 2020 | 5.793 | 5.834 | 5.672 | 5.737 | 48,502 | -0.06(-0.98%) |
Jul 16, 2020 | 5.915 | 5.919 | 5.720 | 5.793 | 38,757 | -0.12(-2.05%) |
Jul 15, 2020 | 5.980 | 6.077 | 5.834 | 5.915 | 135,775 | +0.14(+2.38%) |
Jul 14, 2020 | 5.769 | 5.891 | 5.680 | 5.777 | 56,469 | +0.00(+0.00%) |
Jul 13, 2020 | 5.923 | 5.923 | 5.737 | 5.777 | 25,497 | -0.07(-1.25%) |
Jul 10, 2020 | 5.907 | 5.939 | 5.777 | 5.850 | 32,088 | +0.02(+0.42%) |
Jul 09, 2020 | 6.069 | 6.069 | 5.753 | 5.826 | 81,404 | -0.25(-4.13%) |
Jul 08, 2020 | 6.352 | 6.401 | 6.004 | 6.077 | 38,474 | -0.27(-4.21%) |
Jul 07, 2020 | 6.644 | 6.644 | 6.263 | 6.344 | 46,373 | -0.41(-6.00%) |
Jul 06, 2020 | 6.879 | 6.879 | 6.681 | 6.749 | 36,536 | +0.03(+0.48%) |
Jul 02, 2020 | 6.587 | 6.717 | 6.385 | 6.717 | 48,502 | +0.28(+4.28%) |