Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.669 | 5.701 | 5.515 | 5.556 | 362,645 | -0.11(-2.00%) |
Sep 29, 2020 | 5.717 | 5.919 | 5.661 | 5.669 | 201,841 | -0.05(-0.85%) |
Sep 28, 2020 | 5.709 | 5.798 | 5.661 | 5.717 | 205,143 | +0.02(+0.43%) |
Sep 25, 2020 | 5.636 | 5.790 | 5.636 | 5.693 | 318,177 | +0.03(+0.57%) |
Sep 24, 2020 | 5.750 | 5.762 | 5.645 | 5.661 | 320,190 | -0.06(-0.99%) |
Sep 23, 2020 | 5.863 | 5.984 | 5.677 | 5.717 | 655,264 | -0.15(-2.62%) |
Sep 22, 2020 | 5.830 | 5.968 | 5.766 | 5.871 | 402,398 | +0.06(+1.04%) |
Sep 21, 2020 | 5.895 | 5.952 | 5.742 | 5.810 | 502,667 | -0.22(-3.69%) |
Sep 18, 2020 | 5.830 | 6.114 | 5.677 | 6.033 | 1,955,313 | +0.29(+5.07%) |
Sep 17, 2020 | 5.572 | 5.835 | 5.539 | 5.742 | 477,198 | +0.07(+1.28%) |
Sep 16, 2020 | 5.774 | 5.976 | 5.653 | 5.669 | 497,723 | -0.08(-1.41%) |
Sep 15, 2020 | 5.742 | 5.774 | 5.653 | 5.750 | 237,846 | +0.03(+0.57%) |
Sep 14, 2020 | 5.264 | 5.782 | 5.264 | 5.717 | 372,814 | +0.50(+9.61%) |
Sep 11, 2020 | 5.248 | 5.305 | 5.184 | 5.216 | 291,343 | +0.01(+0.16%) |
Sep 10, 2020 | 5.256 | 5.418 | 5.200 | 5.208 | 295,522 | -0.05(-0.92%) |
Sep 09, 2020 | 5.135 | 5.329 | 5.135 | 5.256 | 326,353 | +0.13(+2.52%) |
Sep 08, 2020 | 5.297 | 5.313 | 5.095 | 5.127 | 474,873 | -0.20(-3.79%) |
Sep 04, 2020 | 5.531 | 5.564 | 5.273 | 5.329 | 315,704 | -0.17(-3.09%) |
Sep 03, 2020 | 5.580 | 5.580 | 5.426 | 5.499 | 317,415 | -0.09(-1.59%) |
Sep 02, 2020 | 5.531 | 5.645 | 5.459 | 5.588 | 243,631 | +0.06(+1.17%) |
Sep 01, 2020 | 5.596 | 5.645 | 5.467 | 5.523 | 346,294 | -0.10(-1.73%) |
Aug 31, 2020 | 5.717 | 5.746 | 5.592 | 5.620 | 357,733 | -0.14(-2.46%) |
Aug 28, 2020 | 5.742 | 5.839 | 5.657 | 5.762 | 312,983 | +0.04(+0.64%) |
Aug 27, 2020 | 5.839 | 5.857 | 5.693 | 5.725 | 257,446 | -0.06(-1.12%) |
Aug 26, 2020 | 5.742 | 5.847 | 5.669 | 5.790 | 437,411 | +0.01(+0.14%) |
Aug 25, 2020 | 5.798 | 5.863 | 5.725 | 5.782 | 147,111 | +0.01(+0.14%) |
Aug 24, 2020 | 5.911 | 5.911 | 5.661 | 5.774 | 316,666 | -0.11(-1.92%) |
Aug 21, 2020 | 5.879 | 5.919 | 5.645 | 5.887 | 402,884 | +0.01(+0.14%) |
Aug 20, 2020 | 5.911 | 6.000 | 5.863 | 5.879 | 211,506 | -0.09(-1.49%) |
Aug 19, 2020 | 6.025 | 6.178 | 5.936 | 5.968 | 302,609 | -0.05(-0.81%) |
Aug 18, 2020 | 5.903 | 6.041 | 5.855 | 6.016 | 326,719 | +0.16(+2.76%) |
Aug 17, 2020 | 5.790 | 5.944 | 5.782 | 5.855 | 461,526 | +0.02(+0.28%) |
Aug 14, 2020 | 5.839 | 5.879 | 5.733 | 5.839 | 315,456 | -0.02(-0.41%) |
Aug 13, 2020 | 5.855 | 5.948 | 5.685 | 5.863 | 379,998 | +0.01(+0.14%) |
Aug 12, 2020 | 5.782 | 5.879 | 5.669 | 5.855 | 544,986 | +0.12(+2.12%) |
Aug 11, 2020 | 6.275 | 6.324 | 5.628 | 5.733 | 765,676 | -0.40(-6.46%) |
Aug 10, 2020 | 6.308 | 6.550 | 6.065 | 6.130 | 771,988 | -0.08(-1.30%) |
Aug 07, 2020 | 5.547 | 6.445 | 5.515 | 6.211 | 1,308,942 | +0.94(+17.79%) |
Aug 06, 2020 | 5.426 | 5.491 | 5.216 | 5.273 | 187,968 | -0.16(-2.98%) |
Aug 05, 2020 | 5.370 | 5.442 | 5.285 | 5.434 | 302,452 | +0.10(+1.82%) |
Aug 04, 2020 | 5.240 | 5.378 | 5.240 | 5.337 | 152,010 | +0.07(+1.38%) |
Aug 03, 2020 | 5.208 | 5.313 | 5.200 | 5.264 | 328,306 | +0.07(+1.40%) |
Jul 31, 2020 | 5.426 | 5.442 | 5.167 | 5.192 | 244,970 | -0.17(-3.17%) |
Jul 30, 2020 | 5.499 | 5.499 | 5.337 | 5.361 | 221,725 | +0.02(+0.30%) |
Jul 29, 2020 | 5.450 | 5.507 | 5.313 | 5.345 | 213,256 | -0.11(-1.93%) |
Jul 28, 2020 | 5.483 | 5.564 | 5.402 | 5.450 | 219,403 | -0.06(-1.03%) |
Jul 27, 2020 | 5.572 | 5.677 | 5.426 | 5.507 | 161,522 | -0.07(-1.30%) |
Jul 24, 2020 | 5.725 | 5.782 | 5.547 | 5.580 | 382,728 | -0.16(-2.82%) |
Jul 23, 2020 | 5.766 | 5.851 | 5.685 | 5.742 | 233,226 | -0.03(-0.56%) |
Jul 22, 2020 | 5.863 | 5.911 | 5.701 | 5.774 | 348,093 | -0.08(-1.38%) |
Jul 21, 2020 | 5.685 | 5.863 | 5.653 | 5.855 | 427,506 | +0.23(+4.17%) |
Jul 20, 2020 | 5.645 | 5.806 | 5.547 | 5.620 | 424,535 | -0.01(-0.14%) |
Jul 17, 2020 | 5.337 | 5.822 | 5.337 | 5.628 | 784,252 | +0.31(+5.77%) |
Jul 16, 2020 | 5.046 | 5.337 | 4.985 | 5.321 | 514,704 | +0.28(+5.62%) |
Jul 15, 2020 | 4.812 | 5.111 | 4.787 | 5.038 | 739,630 | +0.28(+5.95%) |
Jul 14, 2020 | 4.682 | 4.771 | 4.529 | 4.755 | 351,098 | +0.21(+4.63%) |
Jul 13, 2020 | 4.634 | 4.715 | 4.537 | 4.545 | 652,070 | -0.06(-1.40%) |
Jul 10, 2020 | 4.609 | 4.658 | 4.529 | 4.609 | 203,173 | +0.00(+0.00%) |
Jul 09, 2020 | 4.512 | 4.666 | 4.512 | 4.609 | 367,122 | +0.06(+1.42%) |
Jul 08, 2020 | 4.698 | 4.747 | 4.326 | 4.545 | 775,460 | -0.15(-3.10%) |
Jul 07, 2020 | 4.731 | 4.812 | 4.682 | 4.690 | 447,609 | -0.04(-0.94%) |
Jul 06, 2020 | 4.901 | 4.909 | 4.690 | 4.735 | 459,068 | -0.09(-1.93%) |
Jul 02, 2020 | 4.795 | 4.860 | 4.763 | 4.828 | 437,138 | +0.08(+1.70%) |