Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.469 | 5.538 | 5.446 | 5.469 | 5,418,299 | +0.01(+0.14%) |
Sep 29, 2020 | 5.492 | 5.515 | 5.399 | 5.461 | 4,779,257 | -0.04(-0.70%) |
Sep 28, 2020 | 5.492 | 5.554 | 5.477 | 5.500 | 5,141,476 | +0.16(+3.04%) |
Sep 25, 2020 | 5.284 | 5.338 | 5.253 | 5.338 | 4,157,788 | -0.02(-0.43%) |
Sep 24, 2020 | 5.307 | 5.442 | 5.253 | 5.361 | 9,097,879 | +0.13(+2.51%) |
Sep 23, 2020 | 5.376 | 5.423 | 5.218 | 5.230 | 7,703,127 | -0.17(-3.15%) |
Sep 22, 2020 | 5.477 | 5.523 | 5.353 | 5.399 | 4,863,474 | -0.11(-1.96%) |
Sep 21, 2020 | 5.562 | 5.577 | 5.399 | 5.508 | 7,626,918 | -0.49(-8.24%) |
Sep 18, 2020 | 6.079 | 6.079 | 5.994 | 6.002 | 4,647,267 | -0.16(-2.63%) |
Sep 17, 2020 | 6.141 | 6.211 | 6.126 | 6.164 | 5,127,650 | -0.19(-2.92%) |
Sep 16, 2020 | 6.272 | 6.427 | 6.234 | 6.350 | 4,749,280 | -0.08(-1.20%) |
Sep 15, 2020 | 6.520 | 6.523 | 6.404 | 6.427 | 3,324,502 | -0.06(-0.95%) |
Sep 14, 2020 | 6.512 | 6.558 | 6.489 | 6.489 | 3,287,348 | +0.09(+1.45%) |
Sep 11, 2020 | 6.411 | 6.450 | 6.346 | 6.396 | 3,742,488 | -0.03(-0.48%) |
Sep 10, 2020 | 6.589 | 6.612 | 6.419 | 6.427 | 6,919,176 | +0.02(+0.24%) |
Sep 09, 2020 | 6.342 | 6.440 | 6.319 | 6.411 | 4,080,364 | +0.12(+1.84%) |
Sep 08, 2020 | 6.334 | 6.357 | 6.257 | 6.295 | 5,363,947 | -0.11(-1.69%) |
Sep 04, 2020 | 6.396 | 6.446 | 6.265 | 6.404 | 7,379,857 | +0.21(+3.37%) |
Sep 03, 2020 | 6.319 | 6.380 | 6.141 | 6.195 | 5,983,819 | -0.09(-1.47%) |
Sep 02, 2020 | 6.211 | 6.295 | 6.180 | 6.288 | 2,881,808 | +0.08(+1.24%) |
Sep 01, 2020 | 6.187 | 6.295 | 6.145 | 6.211 | 3,434,654 | -0.04(-0.62%) |
Aug 31, 2020 | 6.365 | 6.373 | 6.241 | 6.249 | 3,131,742 | -0.25(-3.81%) |
Aug 28, 2020 | 6.450 | 6.496 | 6.404 | 6.496 | 3,730,707 | +0.19(+2.94%) |
Aug 27, 2020 | 6.326 | 6.357 | 6.265 | 6.311 | 4,571,226 | -0.08(-1.21%) |
Aug 26, 2020 | 6.373 | 6.427 | 6.342 | 6.388 | 3,543,350 | +0.05(+0.73%) |
Aug 25, 2020 | 6.481 | 6.485 | 6.292 | 6.342 | 6,952,626 | +0.14(+2.24%) |
Aug 24, 2020 | 6.087 | 6.211 | 6.056 | 6.203 | 5,081,795 | +0.25(+4.15%) |
Aug 21, 2020 | 5.925 | 5.971 | 5.909 | 5.956 | 2,969,109 | -0.13(-2.16%) |
Aug 20, 2020 | 6.071 | 6.126 | 6.052 | 6.087 | 3,205,920 | -0.05(-0.88%) |
Aug 19, 2020 | 6.180 | 6.245 | 6.133 | 6.141 | 3,438,905 | -0.02(-0.38%) |
Aug 18, 2020 | 6.265 | 6.265 | 6.156 | 6.164 | 4,719,827 | -0.09(-1.48%) |
Aug 17, 2020 | 6.350 | 6.353 | 6.245 | 6.257 | 2,834,016 | -0.02(-0.37%) |
Aug 14, 2020 | 6.234 | 6.326 | 6.228 | 6.280 | 3,949,879 | -0.05(-0.85%) |
Aug 13, 2020 | 6.380 | 6.442 | 6.295 | 6.334 | 5,098,076 | -0.08(-1.32%) |
Aug 12, 2020 | 6.574 | 6.581 | 6.381 | 6.419 | 5,722,530 | +0.08(+1.22%) |
Aug 11, 2020 | 6.380 | 6.450 | 6.326 | 6.342 | 6,616,478 | +0.21(+3.40%) |
Aug 10, 2020 | 6.087 | 6.153 | 6.056 | 6.133 | 7,222,307 | +0.07(+1.15%) |
Aug 07, 2020 | 5.909 | 6.071 | 5.894 | 6.064 | 7,779,234 | +0.11(+1.82%) |
Aug 06, 2020 | 5.832 | 5.971 | 5.793 | 5.956 | 6,747,630 | +0.36(+6.49%) |
Aug 05, 2020 | 5.593 | 5.647 | 5.585 | 5.593 | 5,025,480 | +0.09(+1.69%) |
Aug 04, 2020 | 5.454 | 5.508 | 5.446 | 5.500 | 3,346,842 | +0.04(+0.71%) |
Aug 03, 2020 | 5.392 | 5.477 | 5.353 | 5.461 | 4,533,681 | +0.13(+2.46%) |
Jul 31, 2020 | 5.477 | 5.484 | 5.299 | 5.330 | 4,942,171 | -0.11(-1.99%) |
Jul 30, 2020 | 5.392 | 5.446 | 5.299 | 5.438 | 5,963,595 | -0.26(-4.61%) |
Jul 29, 2020 | 5.569 | 5.701 | 5.531 | 5.701 | 4,130,624 | +0.08(+1.37%) |
Jul 28, 2020 | 5.593 | 5.647 | 5.581 | 5.623 | 3,685,355 | -0.07(-1.22%) |
Jul 27, 2020 | 5.654 | 5.716 | 5.639 | 5.693 | 18,449,816 | -0.01(-0.14%) |
Jul 24, 2020 | 5.724 | 5.763 | 5.685 | 5.701 | 4,122,187 | -0.05(-0.81%) |
Jul 23, 2020 | 5.739 | 5.817 | 5.732 | 5.747 | 6,836,252 | -0.02(-0.40%) |
Jul 22, 2020 | 5.739 | 5.809 | 5.724 | 5.770 | 19,813,968 | -0.08(-1.32%) |
Jul 21, 2020 | 5.871 | 5.929 | 5.828 | 5.847 | 19,564,290 | +0.06(+1.07%) |
Jul 20, 2020 | 5.732 | 5.805 | 5.720 | 5.786 | 17,484,326 | +0.07(+1.22%) |
Jul 17, 2020 | 5.747 | 5.772 | 5.689 | 5.716 | 5,377,667 | -0.07(-1.20%) |
Jul 16, 2020 | 5.793 | 5.886 | 5.770 | 5.786 | 5,108,980 | -0.08(-1.32%) |
Jul 15, 2020 | 5.840 | 5.902 | 5.778 | 5.863 | 6,766,367 | +0.22(+3.97%) |
Jul 14, 2020 | 5.577 | 5.654 | 5.554 | 5.639 | 7,323,026 | +0.07(+1.25%) |
Jul 13, 2020 | 5.631 | 5.654 | 5.546 | 5.569 | 9,138,018 | -0.03(-0.55%) |
Jul 10, 2020 | 5.376 | 5.600 | 5.376 | 5.600 | 6,978,409 | +0.34(+6.46%) |
Jul 09, 2020 | 5.423 | 5.430 | 5.253 | 5.260 | 11,839,735 | -0.23(-4.22%) |
Jul 08, 2020 | 5.454 | 5.538 | 5.426 | 5.492 | 7,333,128 | -0.10(-1.80%) |
Jul 07, 2020 | 5.739 | 5.747 | 5.593 | 5.593 | 8,707,615 | -0.25(-4.36%) |
Jul 06, 2020 | 5.840 | 5.894 | 5.763 | 5.847 | 9,738,809 | +0.34(+6.17%) |
Jul 02, 2020 | 5.608 | 5.670 | 5.492 | 5.508 | 7,886,554 | +0.18(+3.33%) |