Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.437 | 5.634 | 5.331 | 5.369 | 1,225,709 | -0.08(-1.39%) |
Sep 29, 2020 | 5.482 | 5.546 | 5.309 | 5.444 | 975,662 | -0.07(-1.23%) |
Sep 28, 2020 | 5.279 | 5.656 | 5.279 | 5.512 | 1,514,740 | +0.31(+5.94%) |
Sep 25, 2020 | 5.052 | 5.218 | 5.000 | 5.203 | 1,110,884 | +0.17(+3.45%) |
Sep 24, 2020 | 4.977 | 5.120 | 4.773 | 5.030 | 1,340,034 | +0.08(+1.52%) |
Sep 23, 2020 | 5.279 | 5.354 | 4.954 | 4.954 | 1,946,494 | -0.28(-5.33%) |
Sep 22, 2020 | 5.279 | 5.429 | 5.226 | 5.233 | 1,196,166 | -0.02(-0.43%) |
Sep 21, 2020 | 5.429 | 5.475 | 5.248 | 5.256 | 1,677,651 | -0.29(-5.17%) |
Sep 18, 2020 | 5.754 | 5.806 | 5.535 | 5.543 | 1,787,334 | -0.16(-2.78%) |
Sep 17, 2020 | 5.693 | 5.829 | 5.633 | 5.701 | 742,986 | -0.04(-0.66%) |
Sep 16, 2020 | 5.678 | 5.806 | 5.633 | 5.739 | 780,324 | +0.05(+0.93%) |
Sep 15, 2020 | 5.739 | 5.814 | 5.656 | 5.686 | 726,462 | -0.05(-0.92%) |
Sep 14, 2020 | 5.490 | 5.791 | 5.467 | 5.739 | 1,558,679 | +0.29(+5.40%) |
Sep 11, 2020 | 5.535 | 5.535 | 5.362 | 5.444 | 1,377,963 | -0.08(-1.50%) |
Sep 10, 2020 | 5.693 | 5.761 | 5.520 | 5.527 | 1,243,494 | -0.19(-3.30%) |
Sep 09, 2020 | 5.927 | 5.987 | 5.716 | 5.716 | 1,648,501 | +0.02(+0.26%) |
Sep 08, 2020 | 5.760 | 5.892 | 5.627 | 5.701 | 2,097,573 | +0.02(+0.39%) |
Sep 04, 2020 | 5.679 | 5.789 | 5.458 | 5.679 | 1,262,916 | +0.07(+1.18%) |
Sep 03, 2020 | 5.583 | 5.804 | 5.583 | 5.613 | 1,289,307 | -0.01(-0.13%) |
Sep 02, 2020 | 5.591 | 5.701 | 5.547 | 5.620 | 1,120,045 | -0.01(-0.26%) |
Sep 01, 2020 | 5.480 | 5.752 | 5.429 | 5.635 | 1,312,051 | +0.16(+2.95%) |
Aug 31, 2020 | 5.642 | 5.642 | 5.422 | 5.473 | 2,116,278 | -0.24(-4.12%) |
Aug 28, 2020 | 5.510 | 5.722 | 5.436 | 5.708 | 1,503,439 | +0.21(+3.88%) |
Aug 27, 2020 | 5.312 | 5.576 | 5.312 | 5.495 | 2,089,805 | +0.18(+3.46%) |
Aug 26, 2020 | 5.569 | 5.569 | 5.289 | 5.312 | 2,645,683 | -0.28(-4.99%) |
Aug 25, 2020 | 5.613 | 5.671 | 5.466 | 5.591 | 800,427 | +0.00(+0.00%) |
Aug 24, 2020 | 5.392 | 5.635 | 5.260 | 5.591 | 1,595,363 | +0.22(+4.10%) |
Aug 21, 2020 | 5.466 | 5.493 | 5.334 | 5.370 | 1,278,842 | -0.10(-1.88%) |
Aug 20, 2020 | 5.547 | 5.598 | 5.451 | 5.473 | 1,225,961 | -0.13(-2.36%) |
Aug 19, 2020 | 5.664 | 5.694 | 5.561 | 5.605 | 700,349 | -0.06(-1.04%) |
Aug 18, 2020 | 5.767 | 5.818 | 5.642 | 5.664 | 718,375 | -0.16(-2.77%) |
Aug 17, 2020 | 5.885 | 5.980 | 5.782 | 5.826 | 757,442 | -0.09(-1.49%) |
Aug 14, 2020 | 5.745 | 5.982 | 5.664 | 5.914 | 538,624 | +0.10(+1.77%) |
Aug 13, 2020 | 6.002 | 6.054 | 5.774 | 5.811 | 1,032,666 | -0.19(-3.18%) |
Aug 12, 2020 | 6.193 | 6.259 | 5.888 | 6.002 | 905,868 | -0.08(-1.33%) |
Aug 11, 2020 | 6.274 | 6.377 | 6.039 | 6.083 | 1,395,155 | +0.02(+0.36%) |
Aug 10, 2020 | 5.804 | 6.156 | 5.804 | 6.061 | 1,379,570 | +0.29(+5.10%) |
Aug 07, 2020 | 5.605 | 5.767 | 5.503 | 5.767 | 917,581 | +0.12(+2.21%) |
Aug 06, 2020 | 5.561 | 5.730 | 5.554 | 5.642 | 994,047 | +0.01(+0.13%) |
Aug 05, 2020 | 5.583 | 5.635 | 5.444 | 5.635 | 812,698 | +0.12(+2.13%) |
Aug 04, 2020 | 5.554 | 5.605 | 5.458 | 5.517 | 782,422 | -0.07(-1.18%) |
Aug 03, 2020 | 5.730 | 5.760 | 5.539 | 5.583 | 1,252,280 | -0.12(-2.19%) |
Jul 31, 2020 | 5.870 | 6.009 | 5.480 | 5.708 | 1,851,633 | +0.04(+0.78%) |
Jul 30, 2020 | 5.510 | 5.708 | 5.473 | 5.664 | 1,191,685 | +0.01(+0.26%) |
Jul 29, 2020 | 5.539 | 5.657 | 5.488 | 5.649 | 938,114 | +0.16(+2.95%) |
Jul 28, 2020 | 5.458 | 5.587 | 5.348 | 5.488 | 1,030,913 | +0.06(+1.08%) |
Jul 27, 2020 | 5.363 | 5.429 | 5.267 | 5.429 | 1,134,716 | +0.04(+0.68%) |
Jul 24, 2020 | 5.583 | 5.664 | 5.385 | 5.392 | 801,335 | -0.22(-3.93%) |
Jul 23, 2020 | 5.671 | 5.716 | 5.543 | 5.613 | 899,182 | -0.10(-1.80%) |
Jul 22, 2020 | 5.473 | 5.723 | 5.422 | 5.716 | 1,188,998 | +0.22(+4.01%) |
Jul 21, 2020 | 5.407 | 5.539 | 5.356 | 5.495 | 1,117,785 | +0.15(+2.75%) |
Jul 20, 2020 | 5.473 | 5.539 | 5.334 | 5.348 | 816,968 | -0.18(-3.32%) |
Jul 17, 2020 | 5.613 | 5.664 | 5.499 | 5.532 | 928,198 | -0.12(-2.21%) |
Jul 16, 2020 | 5.679 | 5.774 | 5.561 | 5.657 | 1,250,833 | -0.14(-2.41%) |
Jul 15, 2020 | 5.510 | 5.826 | 5.422 | 5.796 | 2,020,640 | +0.46(+8.53%) |
Jul 14, 2020 | 5.319 | 5.466 | 5.201 | 5.341 | 826,898 | +0.02(+0.41%) |
Jul 13, 2020 | 5.326 | 5.444 | 5.172 | 5.319 | 1,830,835 | +0.05(+0.98%) |
Jul 10, 2020 | 5.025 | 5.289 | 4.893 | 5.267 | 1,469,409 | +0.18(+3.61%) |
Jul 09, 2020 | 5.238 | 5.253 | 5.018 | 5.084 | 1,720,200 | -0.20(-3.76%) |
Jul 08, 2020 | 5.334 | 5.488 | 5.150 | 5.282 | 1,797,762 | -0.07(-1.24%) |
Jul 07, 2020 | 5.605 | 5.649 | 5.334 | 5.348 | 1,934,075 | -0.33(-5.82%) |
Jul 06, 2020 | 5.752 | 5.818 | 5.562 | 5.679 | 1,530,923 | +0.07(+1.31%) |
Jul 02, 2020 | 5.936 | 5.987 | 5.591 | 5.605 | 1,794,190 | -0.18(-3.05%) |