Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.970 | 5.050 | 4.850 | 4.890 | 39,988 | -0.12(-2.40%) |
Sep 29, 2020 | 5.020 | 5.090 | 4.990 | 5.010 | 17,401 | -0.02(-0.40%) |
Sep 28, 2020 | 5.130 | 5.190 | 5.000 | 5.030 | 38,758 | -0.14(-2.71%) |
Sep 25, 2020 | 5.080 | 5.230 | 5.000 | 5.170 | 73,200 | +0.09(+1.77%) |
Sep 24, 2020 | 5.000 | 5.160 | 5.000 | 5.080 | 68,276 | +0.06(+1.20%) |
Sep 23, 2020 | 5.260 | 5.322 | 4.970 | 5.020 | 23,906 | -0.22(-4.20%) |
Sep 22, 2020 | 5.320 | 5.330 | 5.200 | 5.240 | 9,202 | +0.00(+0.00%) |
Sep 21, 2020 | 5.200 | 5.255 | 5.130 | 5.240 | 32,852 | -0.03(-0.57%) |
Sep 18, 2020 | 5.420 | 5.500 | 5.270 | 5.270 | 23,100 | -0.18(-3.30%) |
Sep 17, 2020 | 5.380 | 5.490 | 5.380 | 5.450 | 13,070 | +0.06(+1.11%) |
Sep 16, 2020 | 5.420 | 5.510 | 5.390 | 5.390 | 16,334 | +0.03(+0.56%) |
Sep 15, 2020 | 5.400 | 5.430 | 5.360 | 5.360 | 20,096 | -0.04(-0.74%) |
Sep 14, 2020 | 5.350 | 5.460 | 5.350 | 5.400 | 16,521 | +0.09(+1.69%) |
Sep 11, 2020 | 5.210 | 5.330 | 5.200 | 5.310 | 17,800 | +0.11(+2.12%) |
Sep 10, 2020 | 5.150 | 5.250 | 5.150 | 5.200 | 42,323 | -0.01(-0.19%) |
Sep 09, 2020 | 5.570 | 5.580 | 5.210 | 5.210 | 25,433 | -0.35(-6.29%) |
Sep 08, 2020 | 5.600 | 5.630 | 5.510 | 5.560 | 60,263 | -0.07(-1.24%) |
Sep 04, 2020 | 5.640 | 5.730 | 5.610 | 5.630 | 65,200 | -0.06(-1.05%) |
Sep 03, 2020 | 5.750 | 5.850 | 5.626 | 5.690 | 50,498 | -0.06(-1.04%) |
Sep 02, 2020 | 5.800 | 5.800 | 5.640 | 5.750 | 44,614 | -0.09(-1.54%) |
Sep 01, 2020 | 5.640 | 5.941 | 5.640 | 5.840 | 122,019 | +0.16(+2.82%) |
Aug 31, 2020 | 5.600 | 5.750 | 5.540 | 5.680 | 66,053 | +0.11(+1.97%) |
Aug 28, 2020 | 5.320 | 5.610 | 5.280 | 5.570 | 66,800 | +0.24(+4.50%) |
Aug 27, 2020 | 5.130 | 5.420 | 5.100 | 5.330 | 92,465 | +0.17(+3.29%) |
Aug 26, 2020 | 5.150 | 5.190 | 5.130 | 5.160 | 276,566 | +0.00(+0.00%) |
Aug 25, 2020 | 5.200 | 5.230 | 5.150 | 5.160 | 25,619 | -0.02(-0.39%) |
Aug 24, 2020 | 5.150 | 5.250 | 5.150 | 5.180 | 67,563 | +0.01(+0.19%) |
Aug 21, 2020 | 5.160 | 5.234 | 5.110 | 5.170 | 25,900 | -0.01(-0.19%) |
Aug 20, 2020 | 5.150 | 5.190 | 5.130 | 5.180 | 49,261 | +0.01(+0.19%) |
Aug 19, 2020 | 5.070 | 5.200 | 5.050 | 5.170 | 23,742 | +0.11(+2.17%) |
Aug 18, 2020 | 5.090 | 5.110 | 5.040 | 5.060 | 36,707 | -0.02(-0.39%) |
Aug 17, 2020 | 5.060 | 5.090 | 5.030 | 5.080 | 19,832 | +0.02(+0.40%) |
Aug 14, 2020 | 4.910 | 5.090 | 4.910 | 5.060 | 94,100 | +0.11(+2.22%) |
Aug 13, 2020 | 4.990 | 5.070 | 4.930 | 4.950 | 135,668 | -0.02(-0.40%) |
Aug 12, 2020 | 4.990 | 5.035 | 4.890 | 4.970 | 25,248 | -0.03(-0.60%) |
Aug 11, 2020 | 5.040 | 5.050 | 4.960 | 5.000 | 13,688 | -0.03(-0.60%) |
Aug 10, 2020 | 4.980 | 5.030 | 4.950 | 5.030 | 169,508 | +0.10(+2.03%) |
Aug 07, 2020 | 5.000 | 5.090 | 4.885 | 4.930 | 21,700 | -0.18(-3.52%) |
Aug 06, 2020 | 5.090 | 5.260 | 5.020 | 5.110 | 81,587 | -0.15(-2.85%) |
Aug 05, 2020 | 5.200 | 5.330 | 5.181 | 5.260 | 38,351 | +0.02(+0.38%) |
Aug 04, 2020 | 5.200 | 5.265 | 5.175 | 5.240 | 31,899 | +0.08(+1.55%) |
Aug 03, 2020 | 5.150 | 5.222 | 5.140 | 5.160 | 34,314 | +0.01(+0.19%) |
Jul 31, 2020 | 5.150 | 5.185 | 5.035 | 5.150 | 41,000 | -0.02(-0.39%) |
Jul 30, 2020 | 5.030 | 5.170 | 5.030 | 5.170 | 78,043 | +0.02(+0.39%) |
Jul 29, 2020 | 5.010 | 5.150 | 4.975 | 5.150 | 20,367 | +0.10(+1.98%) |
Jul 28, 2020 | 5.060 | 5.060 | 4.930 | 5.050 | 63,528 | +0.07(+1.41%) |
Jul 27, 2020 | 4.990 | 5.055 | 4.950 | 4.980 | 22,887 | +0.00(+0.00%) |
Jul 24, 2020 | 5.000 | 5.015 | 4.940 | 4.980 | 17,800 | -0.08(-1.58%) |
Jul 23, 2020 | 5.149 | 5.170 | 4.995 | 5.060 | 22,886 | -0.07(-1.36%) |
Jul 22, 2020 | 5.130 | 5.140 | 5.050 | 5.130 | 15,895 | +0.07(+1.38%) |
Jul 21, 2020 | 5.050 | 5.160 | 4.950 | 5.060 | 63,027 | +0.08(+1.61%) |
Jul 20, 2020 | 4.950 | 5.040 | 4.930 | 4.980 | 28,721 | -0.01(-0.20%) |
Jul 17, 2020 | 5.010 | 5.100 | 4.900 | 4.990 | 59,000 | -0.06(-1.19%) |
Jul 16, 2020 | 4.940 | 5.100 | 4.933 | 5.050 | 24,483 | +0.05(+1.00%) |
Jul 15, 2020 | 5.010 | 5.140 | 4.980 | 5.000 | 83,713 | +0.02(+0.40%) |
Jul 14, 2020 | 4.850 | 5.000 | 4.830 | 4.980 | 16,690 | +0.06(+1.22%) |
Jul 13, 2020 | 4.940 | 5.000 | 4.880 | 4.920 | 28,072 | +0.00(+0.00%) |
Jul 10, 2020 | 4.900 | 4.936 | 4.860 | 4.920 | 16,700 | +0.00(+0.00%) |
Jul 09, 2020 | 4.850 | 4.930 | 4.800 | 4.920 | 23,975 | +0.01(+0.20%) |
Jul 08, 2020 | 4.870 | 4.910 | 4.780 | 4.910 | 49,196 | +0.11(+2.29%) |
Jul 07, 2020 | 4.780 | 4.860 | 4.770 | 4.800 | 22,181 | +0.01(+0.21%) |
Jul 06, 2020 | 4.940 | 4.940 | 4.750 | 4.790 | 194,262 | +0.02(+0.42%) |
Jul 02, 2020 | 4.930 | 4.930 | 4.770 | 4.770 | 77,100 | -0.19(-3.83%) |