Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.071 | 5.120 | 4.931 | 4.972 | 89,534 | -0.06(-1.14%) |
Sep 29, 2020 | 5.219 | 5.219 | 4.993 | 5.030 | 35,891 | -0.19(-3.62%) |
Sep 28, 2020 | 5.046 | 5.358 | 5.046 | 5.219 | 92,712 | +0.22(+4.44%) |
Sep 25, 2020 | 4.857 | 5.021 | 4.816 | 4.997 | 80,187 | +0.15(+3.05%) |
Sep 24, 2020 | 4.717 | 4.972 | 4.701 | 4.849 | 132,922 | +0.16(+3.51%) |
Sep 23, 2020 | 4.865 | 4.882 | 4.668 | 4.684 | 98,593 | -0.16(-3.23%) |
Sep 22, 2020 | 4.873 | 4.972 | 4.824 | 4.841 | 77,647 | +0.00(+0.00%) |
Sep 21, 2020 | 5.005 | 5.005 | 4.742 | 4.841 | 98,068 | -0.25(-4.85%) |
Sep 18, 2020 | 5.145 | 5.169 | 4.931 | 5.087 | 97,344 | +0.02(+0.32%) |
Sep 17, 2020 | 5.071 | 5.153 | 5.005 | 5.071 | 51,045 | -0.06(-1.12%) |
Sep 16, 2020 | 5.054 | 5.210 | 5.054 | 5.128 | 74,105 | +0.07(+1.30%) |
Sep 15, 2020 | 5.169 | 5.334 | 5.062 | 5.062 | 46,255 | -0.07(-1.44%) |
Sep 14, 2020 | 4.931 | 5.260 | 4.903 | 5.136 | 79,068 | +0.25(+5.22%) |
Sep 11, 2020 | 5.128 | 5.128 | 4.882 | 4.882 | 98,318 | -0.17(-3.41%) |
Sep 10, 2020 | 5.243 | 5.251 | 5.046 | 5.054 | 61,450 | -0.19(-3.61%) |
Sep 09, 2020 | 5.301 | 5.408 | 5.202 | 5.243 | 43,620 | -0.07(-1.39%) |
Sep 08, 2020 | 5.383 | 5.416 | 5.284 | 5.317 | 44,288 | -0.10(-1.82%) |
Sep 04, 2020 | 5.556 | 5.588 | 5.309 | 5.416 | 82,864 | -0.12(-2.23%) |
Sep 03, 2020 | 5.572 | 5.736 | 5.440 | 5.539 | 84,472 | -0.02(-0.44%) |
Sep 02, 2020 | 5.547 | 5.588 | 5.482 | 5.564 | 51,265 | +0.00(+0.00%) |
Sep 01, 2020 | 5.432 | 5.621 | 5.424 | 5.564 | 57,842 | +0.08(+1.50%) |
Aug 31, 2020 | 5.391 | 5.613 | 5.342 | 5.482 | 85,936 | +0.11(+1.99%) |
Aug 28, 2020 | 5.556 | 5.597 | 5.325 | 5.375 | 114,136 | -0.18(-3.25%) |
Aug 27, 2020 | 5.334 | 5.942 | 5.334 | 5.556 | 45,249 | +0.23(+4.32%) |
Aug 26, 2020 | 5.350 | 5.391 | 5.177 | 5.325 | 82,908 | -0.11(-1.97%) |
Aug 25, 2020 | 5.498 | 5.531 | 5.358 | 5.432 | 108,728 | -0.02(-0.45%) |
Aug 24, 2020 | 5.440 | 5.494 | 5.375 | 5.457 | 98,275 | +0.00(+0.00%) |
Aug 21, 2020 | 5.506 | 5.629 | 5.383 | 5.457 | 52,444 | -0.13(-2.35%) |
Aug 20, 2020 | 5.679 | 5.736 | 5.416 | 5.588 | 86,315 | -0.15(-2.65%) |
Aug 19, 2020 | 5.854 | 5.854 | 5.692 | 5.740 | 62,384 | -0.06(-1.12%) |
Aug 18, 2020 | 6.040 | 6.040 | 5.740 | 5.805 | 65,962 | -0.20(-3.37%) |
Aug 17, 2020 | 6.049 | 6.130 | 5.927 | 6.008 | 51,865 | -0.04(-0.67%) |
Aug 14, 2020 | 6.081 | 6.235 | 5.894 | 6.049 | 81,155 | -0.10(-1.58%) |
Aug 13, 2020 | 6.527 | 6.665 | 6.113 | 6.146 | 105,734 | -0.04(-0.66%) |
Aug 12, 2020 | 6.430 | 6.430 | 6.073 | 6.186 | 68,267 | -0.15(-2.30%) |
Aug 11, 2020 | 5.732 | 6.551 | 5.732 | 6.332 | 120,145 | +0.62(+10.78%) |
Aug 10, 2020 | 5.554 | 5.732 | 5.424 | 5.716 | 51,184 | +0.24(+4.44%) |
Aug 07, 2020 | 5.222 | 5.586 | 5.197 | 5.473 | 46,744 | +0.18(+3.37%) |
Aug 06, 2020 | 5.108 | 5.294 | 5.108 | 5.294 | 25,588 | +0.16(+3.16%) |
Aug 05, 2020 | 5.222 | 5.262 | 5.035 | 5.132 | 31,384 | -0.06(-1.09%) |
Aug 04, 2020 | 5.213 | 5.213 | 5.092 | 5.189 | 25,626 | -0.02(-0.31%) |
Aug 03, 2020 | 5.392 | 5.392 | 5.084 | 5.205 | 49,579 | -0.21(-3.89%) |
Jul 31, 2020 | 5.684 | 5.684 | 5.262 | 5.416 | 47,484 | -0.19(-3.33%) |
Jul 30, 2020 | 5.667 | 5.667 | 5.424 | 5.603 | 38,797 | -0.04(-0.72%) |
Jul 29, 2020 | 5.497 | 5.716 | 5.424 | 5.643 | 38,390 | +0.22(+4.04%) |
Jul 28, 2020 | 5.367 | 5.505 | 5.278 | 5.424 | 33,331 | +0.06(+1.06%) |
Jul 27, 2020 | 5.327 | 5.367 | 5.165 | 5.367 | 25,107 | +0.06(+1.07%) |
Jul 24, 2020 | 5.367 | 5.367 | 5.238 | 5.311 | 24,543 | -0.10(-1.80%) |
Jul 23, 2020 | 5.603 | 5.724 | 5.327 | 5.408 | 57,728 | -0.26(-4.58%) |
Jul 22, 2020 | 5.562 | 5.684 | 5.562 | 5.667 | 33,625 | +0.05(+0.87%) |
Jul 21, 2020 | 5.603 | 5.708 | 5.546 | 5.619 | 50,186 | +0.08(+1.46%) |
Jul 20, 2020 | 5.789 | 5.789 | 5.327 | 5.538 | 67,728 | -0.20(-3.53%) |
Jul 17, 2020 | 5.797 | 5.838 | 5.676 | 5.740 | 48,471 | -0.06(-0.98%) |
Jul 16, 2020 | 5.919 | 5.923 | 5.724 | 5.797 | 38,732 | -0.12(-2.05%) |
Jul 15, 2020 | 5.984 | 6.081 | 5.838 | 5.919 | 135,686 | +0.14(+2.38%) |
Jul 14, 2020 | 5.773 | 5.894 | 5.684 | 5.781 | 56,432 | +0.00(+0.00%) |
Jul 13, 2020 | 5.927 | 5.927 | 5.740 | 5.781 | 25,481 | -0.07(-1.25%) |
Jul 10, 2020 | 5.911 | 5.943 | 5.781 | 5.854 | 32,067 | +0.02(+0.42%) |
Jul 09, 2020 | 6.073 | 6.073 | 5.757 | 5.830 | 81,351 | -0.25(-4.13%) |
Jul 08, 2020 | 6.357 | 6.405 | 6.008 | 6.081 | 38,448 | -0.27(-4.21%) |
Jul 07, 2020 | 6.649 | 6.649 | 6.267 | 6.349 | 46,343 | -0.41(-6.00%) |
Jul 06, 2020 | 6.884 | 6.884 | 6.685 | 6.754 | 36,512 | +0.03(+0.48%) |
Jul 02, 2020 | 6.592 | 6.721 | 6.389 | 6.721 | 48,471 | +0.28(+4.28%) |