Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.112 | 5.249 | 4.893 | 5.048 | 434,857 | -0.02(-0.36%) |
Sep 29, 2020 | 5.148 | 5.157 | 4.939 | 5.066 | 379,170 | -0.11(-2.11%) |
Sep 28, 2020 | 5.012 | 5.331 | 4.957 | 5.176 | 454,635 | +0.27(+5.58%) |
Sep 25, 2020 | 4.729 | 4.939 | 4.702 | 4.902 | 307,285 | +0.17(+3.66%) |
Sep 24, 2020 | 4.647 | 4.911 | 4.538 | 4.729 | 647,572 | +0.06(+1.37%) |
Sep 23, 2020 | 4.957 | 5.121 | 4.647 | 4.665 | 408,127 | -0.24(-4.83%) |
Sep 22, 2020 | 5.039 | 5.176 | 4.857 | 4.902 | 700,263 | -0.14(-2.71%) |
Sep 21, 2020 | 5.212 | 5.249 | 4.984 | 5.039 | 1,407,055 | -0.38(-7.06%) |
Sep 18, 2020 | 5.777 | 5.777 | 5.381 | 5.422 | 1,493,958 | -0.33(-5.71%) |
Sep 17, 2020 | 5.768 | 5.823 | 5.622 | 5.750 | 511,300 | -0.07(-1.25%) |
Sep 16, 2020 | 5.804 | 5.895 | 5.549 | 5.823 | 620,300 | +0.00(+0.00%) |
Sep 15, 2020 | 5.604 | 6.041 | 5.579 | 5.823 | 678,454 | +0.23(+4.07%) |
Sep 14, 2020 | 5.485 | 5.649 | 5.358 | 5.595 | 676,163 | +0.20(+3.72%) |
Sep 11, 2020 | 5.586 | 5.595 | 5.221 | 5.394 | 732,108 | -0.19(-3.43%) |
Sep 10, 2020 | 5.741 | 5.850 | 5.577 | 5.586 | 542,996 | -0.11(-1.92%) |
Sep 09, 2020 | 5.914 | 5.914 | 5.668 | 5.695 | 485,155 | -0.17(-2.95%) |
Sep 08, 2020 | 6.032 | 6.032 | 5.804 | 5.868 | 549,807 | -0.25(-4.02%) |
Sep 04, 2020 | 6.005 | 6.162 | 5.750 | 6.114 | 892,336 | +0.23(+3.87%) |
Sep 03, 2020 | 5.741 | 6.132 | 5.741 | 5.886 | 758,531 | +0.06(+1.10%) |
Sep 02, 2020 | 5.777 | 5.877 | 5.686 | 5.823 | 507,690 | +0.00(+0.00%) |
Sep 01, 2020 | 5.777 | 5.936 | 5.659 | 5.823 | 779,290 | -0.04(-0.62%) |
Aug 31, 2020 | 6.169 | 6.169 | 5.813 | 5.859 | 705,636 | -0.35(-5.58%) |
Aug 28, 2020 | 6.087 | 6.251 | 5.923 | 6.205 | 729,145 | +0.19(+3.18%) |
Aug 27, 2020 | 5.832 | 6.287 | 5.832 | 6.014 | 550,443 | +0.15(+2.64%) |
Aug 26, 2020 | 6.050 | 6.178 | 5.704 | 5.859 | 535,296 | -0.29(-4.74%) |
Aug 25, 2020 | 6.205 | 6.324 | 6.009 | 6.151 | 762,907 | -0.05(-0.88%) |
Aug 24, 2020 | 5.613 | 6.214 | 5.385 | 6.205 | 1,200,509 | +0.65(+11.64%) |
Aug 21, 2020 | 5.795 | 5.873 | 5.531 | 5.558 | 543,347 | -0.31(-5.28%) |
Aug 20, 2020 | 5.704 | 5.950 | 5.604 | 5.868 | 497,274 | +0.05(+0.94%) |
Aug 19, 2020 | 5.722 | 5.987 | 5.595 | 5.813 | 653,505 | +0.12(+2.08%) |
Aug 18, 2020 | 5.996 | 5.996 | 5.695 | 5.695 | 840,419 | -0.26(-4.43%) |
Aug 17, 2020 | 6.169 | 6.187 | 5.959 | 5.959 | 754,951 | -0.25(-3.96%) |
Aug 14, 2020 | 6.105 | 6.242 | 5.927 | 6.205 | 801,357 | +0.01(+0.15%) |
Aug 13, 2020 | 6.460 | 6.643 | 6.178 | 6.196 | 701,457 | -0.32(-4.90%) |
Aug 12, 2020 | 6.570 | 6.661 | 6.205 | 6.515 | 1,352,850 | -0.05(-0.69%) |
Aug 11, 2020 | 6.880 | 6.952 | 6.378 | 6.561 | 1,744,645 | -0.04(-0.55%) |
Aug 10, 2020 | 6.105 | 6.670 | 5.777 | 6.597 | 2,543,230 | +0.58(+9.70%) |
Aug 07, 2020 | 5.996 | 6.041 | 5.431 | 6.014 | 1,555,745 | +0.16(+2.80%) |
Aug 06, 2020 | 5.558 | 6.069 | 5.230 | 5.850 | 2,707,235 | +0.81(+16.09%) |
Aug 05, 2020 | 5.012 | 5.276 | 4.784 | 5.039 | 1,531,701 | +0.21(+4.34%) |
Aug 04, 2020 | 4.346 | 4.880 | 4.337 | 4.829 | 920,716 | +0.48(+11.11%) |
Aug 03, 2020 | 4.337 | 4.374 | 4.164 | 4.346 | 510,629 | +0.01(+0.21%) |
Jul 31, 2020 | 4.447 | 4.474 | 4.301 | 4.337 | 707,087 | -0.14(-3.05%) |
Jul 30, 2020 | 4.602 | 4.647 | 4.438 | 4.474 | 467,959 | -0.26(-5.40%) |
Jul 29, 2020 | 4.574 | 4.775 | 4.392 | 4.729 | 488,900 | +0.22(+4.85%) |
Jul 28, 2020 | 4.392 | 4.702 | 4.383 | 4.510 | 527,792 | +0.08(+1.85%) |
Jul 27, 2020 | 4.492 | 4.574 | 4.392 | 4.428 | 342,791 | -0.06(-1.42%) |
Jul 24, 2020 | 4.611 | 4.647 | 4.474 | 4.492 | 358,646 | -0.14(-2.95%) |
Jul 23, 2020 | 4.611 | 4.665 | 4.483 | 4.629 | 693,371 | -0.03(-0.59%) |
Jul 22, 2020 | 4.820 | 4.966 | 4.647 | 4.656 | 550,817 | -0.28(-5.72%) |
Jul 21, 2020 | 4.829 | 5.048 | 4.811 | 4.939 | 428,215 | +0.22(+4.63%) |
Jul 20, 2020 | 4.984 | 5.039 | 4.702 | 4.720 | 551,638 | -0.33(-6.50%) |
Jul 17, 2020 | 5.203 | 5.203 | 4.966 | 5.048 | 566,942 | -0.14(-2.64%) |
Jul 16, 2020 | 5.048 | 5.203 | 4.920 | 5.185 | 550,784 | -0.05(-1.04%) |
Jul 15, 2020 | 4.966 | 5.367 | 4.966 | 5.239 | 1,606,087 | +0.54(+11.43%) |
Jul 14, 2020 | 5.167 | 5.194 | 4.656 | 4.702 | 1,010,110 | -0.31(-6.18%) |
Jul 13, 2020 | 5.148 | 5.239 | 4.747 | 5.012 | 637,210 | -0.02(-0.36%) |
Jul 10, 2020 | 4.565 | 5.057 | 4.565 | 5.030 | 692,710 | +0.42(+9.09%) |
Jul 09, 2020 | 4.756 | 4.756 | 4.483 | 4.611 | 659,772 | -0.19(-3.98%) |
Jul 08, 2020 | 4.784 | 4.857 | 4.592 | 4.802 | 759,188 | -0.01(-0.19%) |
Jul 07, 2020 | 5.012 | 5.012 | 4.784 | 4.811 | 688,803 | -0.33(-6.38%) |
Jul 06, 2020 | 5.185 | 5.331 | 4.984 | 5.139 | 622,314 | +0.17(+3.49%) |
Jul 02, 2020 | 5.385 | 5.504 | 4.939 | 4.966 | 468,062 | -0.27(-5.22%) |