Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.930 | 5.130 | 4.860 | 4.910 | 2,021,816 | -0.01(-0.20%) |
Sep 29, 2020 | 4.840 | 5.070 | 4.770 | 4.920 | 2,383,063 | +0.13(+2.71%) |
Sep 28, 2020 | 4.740 | 4.950 | 4.740 | 4.790 | 1,908,356 | +0.14(+3.01%) |
Sep 25, 2020 | 4.660 | 4.725 | 4.620 | 4.650 | 2,181,200 | -0.01(-0.21%) |
Sep 24, 2020 | 4.700 | 4.815 | 4.600 | 4.660 | 2,351,972 | -0.07(-1.48%) |
Sep 23, 2020 | 4.980 | 5.030 | 4.700 | 4.730 | 2,923,442 | -0.25(-5.02%) |
Sep 22, 2020 | 5.020 | 5.080 | 4.880 | 4.980 | 2,181,074 | -0.03(-0.60%) |
Sep 21, 2020 | 5.150 | 5.200 | 4.940 | 5.010 | 3,733,192 | -0.31(-5.83%) |
Sep 18, 2020 | 5.250 | 5.330 | 5.165 | 5.320 | 5,416,500 | +0.11(+2.11%) |
Sep 17, 2020 | 5.250 | 5.290 | 5.170 | 5.210 | 1,802,367 | -0.13(-2.43%) |
Sep 16, 2020 | 5.380 | 5.440 | 5.300 | 5.340 | 1,652,046 | +0.07(+1.33%) |
Sep 15, 2020 | 5.370 | 5.440 | 5.250 | 5.270 | 1,286,264 | -0.07(-1.31%) |
Sep 14, 2020 | 5.270 | 5.360 | 5.230 | 5.340 | 1,690,544 | +0.12(+2.30%) |
Sep 11, 2020 | 5.360 | 5.370 | 5.210 | 5.220 | 1,848,900 | -0.11(-2.06%) |
Sep 10, 2020 | 5.390 | 5.570 | 5.310 | 5.330 | 2,239,946 | -0.07(-1.30%) |
Sep 09, 2020 | 5.330 | 5.480 | 5.280 | 5.400 | 2,014,803 | +0.20(+3.85%) |
Sep 08, 2020 | 5.300 | 5.350 | 5.160 | 5.200 | 2,543,383 | -0.21(-3.88%) |
Sep 04, 2020 | 5.450 | 5.560 | 5.220 | 5.410 | 2,542,600 | +0.00(+0.00%) |
Sep 03, 2020 | 5.520 | 5.560 | 5.270 | 5.410 | 2,558,228 | -0.19(-3.39%) |
Sep 02, 2020 | 5.400 | 5.690 | 5.390 | 5.600 | 3,256,831 | +0.24(+4.48%) |
Sep 01, 2020 | 5.470 | 5.480 | 5.280 | 5.360 | 2,172,833 | -0.13(-2.37%) |
Aug 31, 2020 | 5.430 | 5.600 | 5.330 | 5.490 | 2,406,513 | +0.08(+1.48%) |
Aug 28, 2020 | 5.300 | 5.480 | 5.230 | 5.410 | 2,356,700 | +0.10(+1.88%) |
Aug 27, 2020 | 5.490 | 5.580 | 5.190 | 5.310 | 2,627,616 | -0.17(-3.10%) |
Aug 26, 2020 | 5.290 | 5.550 | 5.250 | 5.480 | 3,516,923 | +0.21(+3.98%) |
Aug 25, 2020 | 5.360 | 5.500 | 5.190 | 5.270 | 2,523,868 | -0.06(-1.13%) |
Aug 24, 2020 | 5.490 | 5.550 | 5.280 | 5.330 | 3,419,397 | -0.12(-2.20%) |
Aug 21, 2020 | 5.300 | 5.450 | 5.220 | 5.450 | 3,714,200 | +0.12(+2.25%) |
Aug 20, 2020 | 5.430 | 5.450 | 5.260 | 5.330 | 2,808,950 | -0.11(-2.02%) |
Aug 19, 2020 | 5.550 | 5.580 | 5.430 | 5.440 | 2,778,609 | -0.12(-2.16%) |
Aug 18, 2020 | 5.800 | 5.820 | 5.520 | 5.560 | 3,049,917 | -0.25(-4.30%) |
Aug 17, 2020 | 6.000 | 6.090 | 5.760 | 5.810 | 2,211,606 | -0.15(-2.52%) |
Aug 14, 2020 | 6.050 | 6.100 | 5.880 | 5.960 | 1,836,700 | -0.14(-2.30%) |
Aug 13, 2020 | 6.000 | 6.140 | 5.840 | 6.100 | 2,923,423 | +0.08(+1.33%) |
Aug 12, 2020 | 6.220 | 6.300 | 5.980 | 6.020 | 3,068,872 | -0.13(-2.11%) |
Aug 11, 2020 | 6.290 | 6.430 | 6.110 | 6.150 | 2,593,008 | -0.05(-0.81%) |
Aug 10, 2020 | 6.210 | 6.380 | 6.180 | 6.200 | 2,230,300 | -0.01(-0.16%) |
Aug 07, 2020 | 6.300 | 6.390 | 6.130 | 6.210 | 2,425,700 | -0.06(-0.96%) |
Aug 06, 2020 | 6.400 | 6.540 | 6.040 | 6.270 | 8,787,725 | -0.79(-11.19%) |
Aug 05, 2020 | 6.930 | 7.060 | 6.710 | 7.060 | 3,311,391 | +0.22(+3.22%) |
Aug 04, 2020 | 6.750 | 6.850 | 6.660 | 6.840 | 1,701,630 | +0.12(+1.79%) |
Aug 03, 2020 | 6.590 | 6.800 | 6.550 | 6.720 | 1,576,212 | +0.13(+1.97%) |
Jul 31, 2020 | 6.590 | 6.652 | 6.370 | 6.590 | 1,685,900 | +0.00(+0.00%) |
Jul 30, 2020 | 6.600 | 6.680 | 6.450 | 6.590 | 1,727,327 | -0.10(-1.49%) |
Jul 29, 2020 | 6.640 | 6.790 | 6.580 | 6.690 | 1,485,255 | +0.08(+1.21%) |
Jul 28, 2020 | 6.870 | 6.870 | 6.610 | 6.610 | 1,406,003 | -0.19(-2.79%) |
Jul 27, 2020 | 6.590 | 6.820 | 6.530 | 6.800 | 1,456,203 | +0.21(+3.19%) |
Jul 24, 2020 | 6.730 | 6.770 | 6.540 | 6.590 | 1,238,600 | -0.21(-3.09%) |
Jul 23, 2020 | 6.770 | 6.910 | 6.700 | 6.800 | 1,739,555 | +0.00(+0.00%) |
Jul 22, 2020 | 6.820 | 6.910 | 6.720 | 6.800 | 1,273,482 | -0.04(-0.58%) |
Jul 21, 2020 | 6.900 | 6.990 | 6.710 | 6.840 | 1,943,968 | -0.01(-0.15%) |
Jul 20, 2020 | 6.860 | 6.870 | 6.620 | 6.850 | 1,391,671 | -0.01(-0.15%) |
Jul 17, 2020 | 6.710 | 6.920 | 6.690 | 6.860 | 1,238,800 | +0.18(+2.69%) |
Jul 16, 2020 | 6.800 | 6.830 | 6.610 | 6.680 | 1,084,261 | -0.17(-2.48%) |
Jul 15, 2020 | 6.650 | 6.940 | 6.640 | 6.850 | 2,645,090 | +0.25(+3.79%) |
Jul 14, 2020 | 6.510 | 6.650 | 6.460 | 6.600 | 1,060,189 | +0.08(+1.23%) |
Jul 13, 2020 | 6.700 | 6.820 | 6.500 | 6.520 | 1,697,574 | -0.11(-1.66%) |
Jul 10, 2020 | 6.480 | 6.635 | 6.390 | 6.630 | 1,369,900 | +0.15(+2.31%) |
Jul 09, 2020 | 6.690 | 6.720 | 6.420 | 6.480 | 1,508,142 | -0.21(-3.14%) |
Jul 08, 2020 | 6.630 | 6.690 | 6.400 | 6.690 | 1,898,702 | +0.07(+1.06%) |
Jul 07, 2020 | 6.890 | 6.950 | 6.590 | 6.620 | 1,806,154 | -0.35(-5.02%) |
Jul 06, 2020 | 6.950 | 7.045 | 6.840 | 6.970 | 1,732,167 | +0.16(+2.35%) |
Jul 02, 2020 | 7.000 | 7.070 | 6.790 | 6.810 | 1,538,600 | -0.04(-0.58%) |