Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.651 | 5.651 | 5.560 | 5.586 | 41,932 | -0.01(-0.13%) |
Sep 29, 2020 | 5.579 | 5.593 | 5.528 | 5.593 | 29,047 | +0.04(+0.65%) |
Sep 28, 2020 | 5.608 | 5.608 | 5.533 | 5.557 | 42,930 | +0.04(+0.66%) |
Sep 25, 2020 | 5.528 | 5.557 | 5.499 | 5.520 | 121,127 | +0.05(+0.86%) |
Sep 24, 2020 | 5.506 | 5.528 | 5.455 | 5.473 | 65,510 | -0.09(-1.63%) |
Sep 23, 2020 | 5.608 | 5.608 | 5.486 | 5.564 | 58,187 | -0.07(-1.29%) |
Sep 22, 2020 | 5.535 | 5.637 | 5.528 | 5.637 | 42,459 | +0.11(+1.97%) |
Sep 21, 2020 | 5.593 | 5.593 | 5.528 | 5.528 | 62,264 | -0.13(-2.31%) |
Sep 18, 2020 | 5.768 | 5.768 | 5.637 | 5.659 | 27,360 | -0.07(-1.14%) |
Sep 17, 2020 | 5.680 | 5.753 | 5.673 | 5.724 | 67,550 | +0.02(+0.38%) |
Sep 16, 2020 | 5.731 | 5.731 | 5.680 | 5.702 | 42,976 | -0.02(-0.38%) |
Sep 15, 2020 | 5.724 | 5.754 | 5.702 | 5.724 | 27,158 | +0.00(+0.00%) |
Sep 14, 2020 | 5.688 | 5.739 | 5.665 | 5.724 | 23,603 | +0.04(+0.77%) |
Sep 11, 2020 | 5.688 | 5.710 | 5.637 | 5.680 | 28,872 | +0.01(+0.26%) |
Sep 10, 2020 | 5.680 | 5.702 | 5.666 | 5.666 | 42,894 | -0.03(-0.51%) |
Sep 09, 2020 | 5.615 | 5.710 | 5.615 | 5.695 | 80,390 | +0.09(+1.69%) |
Sep 08, 2020 | 5.593 | 5.633 | 5.491 | 5.600 | 66,085 | -0.08(-1.41%) |
Sep 04, 2020 | 5.739 | 5.761 | 5.630 | 5.680 | 84,555 | -0.04(-0.76%) |
Sep 03, 2020 | 5.870 | 5.877 | 5.724 | 5.724 | 56,108 | -0.12(-1.99%) |
Sep 02, 2020 | 5.862 | 5.884 | 5.811 | 5.840 | 34,301 | +0.01(+0.25%) |
Sep 01, 2020 | 5.811 | 5.895 | 5.811 | 5.826 | 139,894 | +0.00(+0.00%) |
Aug 31, 2020 | 5.775 | 5.840 | 5.746 | 5.826 | 90,014 | +0.05(+0.88%) |
Aug 28, 2020 | 5.746 | 5.804 | 5.710 | 5.775 | 51,145 | +0.04(+0.76%) |
Aug 27, 2020 | 5.739 | 5.826 | 5.731 | 5.731 | 48,936 | -0.06(-1.01%) |
Aug 26, 2020 | 5.826 | 5.851 | 5.753 | 5.790 | 39,456 | -0.07(-1.12%) |
Aug 25, 2020 | 5.935 | 6.051 | 5.826 | 5.855 | 145,923 | +0.02(+0.37%) |
Aug 24, 2020 | 5.811 | 5.884 | 5.811 | 5.833 | 50,867 | +0.06(+1.01%) |
Aug 21, 2020 | 5.782 | 5.877 | 5.756 | 5.775 | 74,381 | -0.07(-1.24%) |
Aug 20, 2020 | 5.912 | 5.967 | 5.805 | 5.848 | 112,630 | -0.08(-1.32%) |
Aug 19, 2020 | 5.954 | 6.387 | 5.926 | 5.926 | 44,990 | -0.05(-0.83%) |
Aug 18, 2020 | 5.940 | 6.025 | 5.940 | 5.976 | 63,576 | +0.01(+0.24%) |
Aug 17, 2020 | 5.968 | 5.990 | 5.919 | 5.961 | 49,226 | -0.01(-0.12%) |
Aug 14, 2020 | 5.997 | 5.997 | 5.960 | 5.968 | 37,340 | -0.04(-0.71%) |
Aug 13, 2020 | 6.110 | 6.110 | 6.011 | 6.011 | 28,707 | -0.07(-1.17%) |
Aug 12, 2020 | 5.990 | 6.146 | 5.990 | 6.082 | 78,867 | +0.13(+2.27%) |
Aug 11, 2020 | 5.954 | 6.025 | 5.947 | 5.947 | 38,063 | +0.03(+0.48%) |
Aug 10, 2020 | 5.862 | 5.940 | 5.862 | 5.919 | 18,318 | +0.04(+0.60%) |
Aug 07, 2020 | 5.855 | 5.904 | 5.855 | 5.883 | 61,013 | -0.04(-0.60%) |
Aug 06, 2020 | 5.919 | 5.919 | 5.855 | 5.919 | 29,479 | +0.04(+0.60%) |
Aug 05, 2020 | 5.883 | 5.890 | 5.848 | 5.883 | 50,859 | +0.06(+0.97%) |
Aug 04, 2020 | 5.841 | 5.869 | 5.805 | 5.826 | 41,477 | +0.03(+0.49%) |
Aug 03, 2020 | 5.834 | 5.855 | 5.770 | 5.798 | 43,161 | +0.00(+0.06%) |
Jul 31, 2020 | 5.756 | 5.805 | 5.756 | 5.795 | 40,722 | -0.02(-0.43%) |
Jul 30, 2020 | 5.720 | 5.819 | 5.720 | 5.819 | 20,982 | +0.01(+0.12%) |
Jul 29, 2020 | 5.748 | 5.812 | 5.727 | 5.812 | 25,789 | +0.10(+1.74%) |
Jul 28, 2020 | 5.642 | 5.713 | 5.642 | 5.713 | 28,819 | +0.03(+0.50%) |
Jul 27, 2020 | 5.692 | 5.706 | 5.642 | 5.685 | 84,423 | +0.06(+1.01%) |
Jul 24, 2020 | 5.656 | 5.670 | 5.614 | 5.628 | 41,849 | -0.08(-1.37%) |
Jul 23, 2020 | 5.685 | 5.706 | 5.656 | 5.706 | 20,335 | +0.01(+0.25%) |
Jul 22, 2020 | 5.699 | 5.713 | 5.646 | 5.692 | 21,408 | -0.01(-0.12%) |
Jul 21, 2020 | 5.635 | 5.699 | 5.635 | 5.699 | 30,117 | +0.10(+1.77%) |
Jul 20, 2020 | 5.677 | 5.685 | 5.571 | 5.599 | 31,111 | -0.08(-1.37%) |
Jul 17, 2020 | 5.642 | 5.677 | 5.536 | 5.677 | 27,758 | +0.09(+1.52%) |
Jul 16, 2020 | 5.592 | 5.649 | 5.592 | 5.592 | 24,412 | -0.06(-1.00%) |
Jul 15, 2020 | 5.649 | 5.656 | 5.592 | 5.649 | 39,265 | +0.13(+2.31%) |
Jul 14, 2020 | 5.514 | 5.536 | 5.465 | 5.521 | 61,965 | +0.04(+0.65%) |
Jul 13, 2020 | 5.514 | 5.528 | 5.465 | 5.486 | 80,013 | -0.08(-1.40%) |
Jul 10, 2020 | 5.493 | 5.564 | 5.465 | 5.564 | 45,090 | +0.13(+2.35%) |
Jul 09, 2020 | 5.550 | 5.571 | 5.365 | 5.436 | 60,834 | -0.11(-2.05%) |
Jul 08, 2020 | 5.614 | 5.692 | 5.536 | 5.550 | 92,496 | -0.09(-1.51%) |
Jul 07, 2020 | 5.706 | 5.706 | 5.614 | 5.635 | 35,701 | -0.09(-1.61%) |
Jul 06, 2020 | 5.798 | 5.819 | 5.720 | 5.727 | 58,770 | -0.04(-0.74%) |
Jul 02, 2020 | 5.734 | 5.812 | 5.720 | 5.770 | 31,281 | +0.09(+1.63%) |