Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.652 | 5.685 | 5.499 | 5.540 | 363,695 | -0.11(-2.00%) |
Sep 29, 2020 | 5.701 | 5.902 | 5.644 | 5.652 | 202,426 | -0.05(-0.85%) |
Sep 28, 2020 | 5.693 | 5.781 | 5.644 | 5.701 | 205,737 | +0.02(+0.43%) |
Sep 25, 2020 | 5.620 | 5.773 | 5.620 | 5.677 | 319,098 | +0.03(+0.57%) |
Sep 24, 2020 | 5.733 | 5.745 | 5.628 | 5.644 | 321,117 | -0.06(-0.99%) |
Sep 23, 2020 | 5.846 | 5.967 | 5.660 | 5.701 | 657,162 | -0.15(-2.62%) |
Sep 22, 2020 | 5.814 | 5.951 | 5.749 | 5.854 | 403,563 | +0.06(+1.04%) |
Sep 21, 2020 | 5.878 | 5.935 | 5.725 | 5.794 | 504,122 | -0.22(-3.69%) |
Sep 18, 2020 | 5.814 | 6.096 | 5.660 | 6.015 | 1,960,974 | +0.29(+5.07%) |
Sep 17, 2020 | 5.556 | 5.818 | 5.523 | 5.725 | 478,579 | +0.07(+1.28%) |
Sep 16, 2020 | 5.757 | 5.959 | 5.636 | 5.652 | 499,164 | -0.08(-1.41%) |
Sep 15, 2020 | 5.725 | 5.757 | 5.636 | 5.733 | 238,535 | +0.03(+0.57%) |
Sep 14, 2020 | 5.249 | 5.765 | 5.249 | 5.701 | 373,893 | +0.50(+9.61%) |
Sep 11, 2020 | 5.233 | 5.290 | 5.169 | 5.201 | 292,186 | +0.01(+0.16%) |
Sep 10, 2020 | 5.241 | 5.402 | 5.185 | 5.193 | 296,378 | -0.05(-0.92%) |
Sep 09, 2020 | 5.120 | 5.314 | 5.120 | 5.241 | 327,298 | +0.13(+2.52%) |
Sep 08, 2020 | 5.281 | 5.298 | 5.080 | 5.112 | 476,248 | -0.20(-3.79%) |
Sep 04, 2020 | 5.515 | 5.548 | 5.257 | 5.314 | 316,618 | -0.17(-3.09%) |
Sep 03, 2020 | 5.564 | 5.564 | 5.410 | 5.483 | 318,334 | -0.09(-1.59%) |
Sep 02, 2020 | 5.515 | 5.628 | 5.443 | 5.572 | 244,336 | +0.06(+1.17%) |
Sep 01, 2020 | 5.580 | 5.628 | 5.451 | 5.507 | 347,296 | -0.10(-1.73%) |
Aug 31, 2020 | 5.701 | 5.729 | 5.576 | 5.604 | 358,769 | -0.14(-2.46%) |
Aug 28, 2020 | 5.725 | 5.822 | 5.641 | 5.745 | 313,889 | +0.04(+0.64%) |
Aug 27, 2020 | 5.822 | 5.840 | 5.677 | 5.709 | 258,192 | -0.06(-1.12%) |
Aug 26, 2020 | 5.725 | 5.830 | 5.652 | 5.773 | 438,678 | +0.01(+0.14%) |
Aug 25, 2020 | 5.781 | 5.846 | 5.709 | 5.765 | 147,536 | +0.01(+0.14%) |
Aug 24, 2020 | 5.894 | 5.894 | 5.644 | 5.757 | 317,583 | -0.11(-1.92%) |
Aug 21, 2020 | 5.862 | 5.902 | 5.628 | 5.870 | 404,051 | +0.01(+0.14%) |
Aug 20, 2020 | 5.894 | 5.983 | 5.846 | 5.862 | 212,119 | -0.09(-1.49%) |
Aug 19, 2020 | 6.007 | 6.160 | 5.918 | 5.951 | 303,485 | -0.05(-0.81%) |
Aug 18, 2020 | 5.886 | 6.023 | 5.838 | 5.999 | 327,665 | +0.16(+2.76%) |
Aug 17, 2020 | 5.773 | 5.927 | 5.765 | 5.838 | 462,862 | +0.02(+0.28%) |
Aug 14, 2020 | 5.822 | 5.862 | 5.717 | 5.822 | 316,370 | -0.02(-0.41%) |
Aug 13, 2020 | 5.838 | 5.931 | 5.669 | 5.846 | 381,098 | +0.01(+0.14%) |
Aug 12, 2020 | 5.765 | 5.862 | 5.652 | 5.838 | 546,563 | +0.12(+2.12%) |
Aug 11, 2020 | 6.257 | 6.306 | 5.612 | 5.717 | 767,892 | -0.40(-6.46%) |
Aug 10, 2020 | 6.289 | 6.531 | 6.048 | 6.112 | 774,224 | -0.08(-1.30%) |
Aug 07, 2020 | 5.531 | 6.426 | 5.499 | 6.193 | 1,312,731 | +0.94(+17.79%) |
Aug 06, 2020 | 5.410 | 5.475 | 5.201 | 5.257 | 188,512 | -0.16(-2.98%) |
Aug 05, 2020 | 5.354 | 5.427 | 5.269 | 5.419 | 303,328 | +0.10(+1.82%) |
Aug 04, 2020 | 5.225 | 5.362 | 5.225 | 5.322 | 152,450 | +0.07(+1.38%) |
Aug 03, 2020 | 5.193 | 5.298 | 5.185 | 5.249 | 329,256 | +0.07(+1.40%) |
Jul 31, 2020 | 5.410 | 5.427 | 5.152 | 5.177 | 245,679 | -0.17(-3.17%) |
Jul 30, 2020 | 5.483 | 5.483 | 5.322 | 5.346 | 222,366 | +0.02(+0.30%) |
Jul 29, 2020 | 5.435 | 5.491 | 5.298 | 5.330 | 213,874 | -0.10(-1.93%) |
Jul 28, 2020 | 5.467 | 5.548 | 5.386 | 5.435 | 220,039 | -0.06(-1.03%) |
Jul 27, 2020 | 5.556 | 5.660 | 5.410 | 5.491 | 161,989 | -0.07(-1.30%) |
Jul 24, 2020 | 5.709 | 5.765 | 5.531 | 5.564 | 383,836 | -0.16(-2.82%) |
Jul 23, 2020 | 5.749 | 5.834 | 5.669 | 5.725 | 233,901 | -0.03(-0.56%) |
Jul 22, 2020 | 5.846 | 5.894 | 5.685 | 5.757 | 349,101 | -0.08(-1.38%) |
Jul 21, 2020 | 5.669 | 5.846 | 5.636 | 5.838 | 428,744 | +0.23(+4.17%) |
Jul 20, 2020 | 5.628 | 5.789 | 5.531 | 5.604 | 425,764 | -0.01(-0.14%) |
Jul 17, 2020 | 5.322 | 5.806 | 5.322 | 5.612 | 786,522 | +0.31(+5.77%) |
Jul 16, 2020 | 5.032 | 5.322 | 4.971 | 5.306 | 516,194 | +0.28(+5.62%) |
Jul 15, 2020 | 4.798 | 5.096 | 4.774 | 5.023 | 741,772 | +0.28(+5.95%) |
Jul 14, 2020 | 4.669 | 4.757 | 4.515 | 4.741 | 352,114 | +0.21(+4.63%) |
Jul 13, 2020 | 4.620 | 4.701 | 4.524 | 4.532 | 653,958 | -0.06(-1.40%) |
Jul 10, 2020 | 4.596 | 4.644 | 4.515 | 4.596 | 203,761 | +0.00(+0.00%) |
Jul 09, 2020 | 4.499 | 4.653 | 4.499 | 4.596 | 368,184 | +0.06(+1.42%) |
Jul 08, 2020 | 4.685 | 4.733 | 4.314 | 4.532 | 777,705 | -0.15(-3.10%) |
Jul 07, 2020 | 4.717 | 4.798 | 4.669 | 4.677 | 448,905 | -0.04(-0.94%) |
Jul 06, 2020 | 4.886 | 4.894 | 4.677 | 4.721 | 460,397 | -0.09(-1.93%) |
Jul 02, 2020 | 4.782 | 4.846 | 4.749 | 4.814 | 438,404 | +0.08(+1.70%) |