Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.148 | 5.157 | 4.937 | 4.981 | 49,264 | -0.17(-3.25%) |
Sep 29, 2020 | 5.157 | 5.218 | 5.007 | 5.148 | 53,945 | +0.02(+0.34%) |
Sep 28, 2020 | 4.954 | 5.183 | 4.928 | 5.130 | 64,822 | +0.21(+4.29%) |
Sep 25, 2020 | 4.928 | 4.972 | 4.849 | 4.919 | 57,161 | -0.02(-0.36%) |
Sep 24, 2020 | 4.972 | 5.033 | 4.928 | 4.937 | 68,299 | -0.02(-0.36%) |
Sep 23, 2020 | 5.165 | 5.165 | 4.954 | 4.954 | 100,394 | -0.20(-3.92%) |
Sep 22, 2020 | 5.086 | 5.165 | 5.033 | 5.157 | 40,415 | +0.01(+0.17%) |
Sep 21, 2020 | 5.271 | 5.324 | 5.016 | 5.148 | 99,001 | -0.24(-4.41%) |
Sep 18, 2020 | 5.262 | 5.500 | 5.007 | 5.385 | 256,603 | +0.18(+3.55%) |
Sep 17, 2020 | 5.060 | 5.253 | 5.025 | 5.201 | 73,270 | +0.11(+2.07%) |
Sep 16, 2020 | 5.104 | 5.148 | 5.029 | 5.095 | 112,459 | -0.01(-0.17%) |
Sep 15, 2020 | 4.998 | 5.174 | 4.989 | 5.104 | 66,365 | +0.11(+2.29%) |
Sep 14, 2020 | 5.165 | 5.201 | 4.928 | 4.989 | 149,244 | -0.16(-3.08%) |
Sep 11, 2020 | 5.201 | 5.245 | 5.130 | 5.148 | 100,572 | -0.04(-0.85%) |
Sep 10, 2020 | 5.324 | 5.324 | 5.148 | 5.192 | 87,758 | -0.09(-1.67%) |
Sep 09, 2020 | 5.245 | 5.412 | 5.205 | 5.280 | 74,534 | +0.09(+1.69%) |
Sep 08, 2020 | 5.297 | 5.328 | 5.126 | 5.192 | 125,278 | -0.17(-3.12%) |
Sep 04, 2020 | 5.412 | 5.473 | 5.297 | 5.359 | 141,938 | -0.06(-1.14%) |
Sep 03, 2020 | 5.588 | 5.615 | 5.368 | 5.421 | 127,468 | -0.21(-3.75%) |
Sep 02, 2020 | 5.658 | 5.676 | 5.570 | 5.632 | 109,556 | -0.03(-0.47%) |
Sep 01, 2020 | 5.597 | 5.676 | 5.526 | 5.658 | 86,579 | +0.08(+1.42%) |
Aug 31, 2020 | 5.517 | 5.597 | 5.368 | 5.579 | 133,831 | -0.02(-0.31%) |
Aug 28, 2020 | 5.605 | 5.610 | 5.465 | 5.597 | 90,572 | -0.02(-0.31%) |
Aug 27, 2020 | 5.350 | 5.685 | 5.350 | 5.614 | 189,478 | +0.27(+5.11%) |
Aug 26, 2020 | 5.500 | 5.500 | 5.324 | 5.341 | 90,774 | -0.18(-3.19%) |
Aug 25, 2020 | 5.491 | 5.623 | 5.491 | 5.517 | 55,856 | +0.03(+0.48%) |
Aug 24, 2020 | 5.473 | 5.623 | 5.438 | 5.491 | 94,239 | +0.04(+0.81%) |
Aug 21, 2020 | 5.605 | 5.605 | 5.412 | 5.447 | 118,528 | -0.16(-2.83%) |
Aug 20, 2020 | 5.605 | 5.676 | 5.588 | 5.605 | 57,474 | -0.01(-0.16%) |
Aug 19, 2020 | 5.553 | 5.667 | 5.553 | 5.614 | 73,236 | +0.05(+0.95%) |
Aug 18, 2020 | 5.737 | 5.755 | 5.544 | 5.561 | 166,414 | -0.17(-2.99%) |
Aug 17, 2020 | 5.861 | 5.861 | 5.676 | 5.733 | 81,878 | -0.13(-2.18%) |
Aug 14, 2020 | 5.957 | 5.957 | 5.746 | 5.861 | 88,867 | -0.05(-0.89%) |
Aug 13, 2020 | 5.658 | 5.975 | 5.570 | 5.913 | 265,831 | +0.26(+4.51%) |
Aug 12, 2020 | 5.632 | 5.737 | 5.553 | 5.658 | 83,251 | +0.09(+1.58%) |
Aug 11, 2020 | 5.667 | 5.685 | 5.509 | 5.570 | 111,822 | +0.04(+0.80%) |
Aug 10, 2020 | 5.588 | 5.598 | 5.491 | 5.526 | 144,996 | -0.06(-1.10%) |
Aug 07, 2020 | 5.702 | 5.729 | 5.553 | 5.588 | 128,187 | -0.23(-3.93%) |
Aug 06, 2020 | 5.834 | 5.834 | 5.685 | 5.817 | 74,267 | +0.02(+0.38%) |
Aug 05, 2020 | 5.925 | 5.934 | 5.681 | 5.795 | 97,976 | -0.05(-0.90%) |
Aug 04, 2020 | 5.987 | 6.091 | 5.795 | 5.847 | 118,897 | -0.13(-2.19%) |
Aug 03, 2020 | 5.812 | 6.213 | 5.812 | 5.978 | 131,491 | +0.26(+4.58%) |
Jul 31, 2020 | 6.144 | 6.144 | 5.681 | 5.716 | 145,301 | -0.43(-6.96%) |
Jul 30, 2020 | 5.934 | 6.231 | 5.908 | 6.144 | 179,191 | +0.21(+3.53%) |
Jul 29, 2020 | 5.847 | 5.969 | 5.734 | 5.934 | 74,969 | +0.14(+2.41%) |
Jul 28, 2020 | 5.768 | 5.969 | 5.699 | 5.795 | 112,305 | +0.00(+0.00%) |
Jul 27, 2020 | 5.707 | 5.978 | 5.707 | 5.795 | 149,381 | +0.14(+2.47%) |
Jul 24, 2020 | 5.873 | 5.882 | 5.637 | 5.655 | 141,634 | -0.20(-3.43%) |
Jul 23, 2020 | 5.341 | 5.978 | 5.341 | 5.856 | 574,376 | +0.50(+9.28%) |
Jul 22, 2020 | 5.306 | 5.454 | 5.306 | 5.358 | 92,827 | +0.03(+0.66%) |
Jul 21, 2020 | 5.306 | 5.358 | 5.227 | 5.323 | 92,253 | +0.05(+0.99%) |
Jul 20, 2020 | 5.297 | 5.367 | 5.219 | 5.271 | 115,043 | -0.03(-0.66%) |
Jul 17, 2020 | 5.297 | 5.449 | 5.245 | 5.306 | 150,572 | +0.03(+0.66%) |
Jul 16, 2020 | 5.253 | 5.323 | 5.219 | 5.271 | 134,221 | +0.00(+0.00%) |
Jul 15, 2020 | 5.402 | 5.472 | 5.271 | 5.271 | 277,874 | -0.03(-0.66%) |
Jul 14, 2020 | 5.280 | 5.419 | 5.262 | 5.306 | 309,354 | +0.05(+1.00%) |
Jul 13, 2020 | 5.515 | 5.585 | 5.245 | 5.253 | 166,704 | -0.14(-2.59%) |
Jul 10, 2020 | 5.428 | 5.472 | 5.307 | 5.393 | 92,360 | -0.05(-0.96%) |
Jul 09, 2020 | 5.681 | 5.712 | 5.376 | 5.445 | 247,414 | -0.25(-4.44%) |
Jul 08, 2020 | 5.725 | 5.882 | 5.550 | 5.699 | 126,940 | -0.06(-1.06%) |
Jul 07, 2020 | 6.135 | 6.135 | 5.751 | 5.760 | 119,081 | -0.33(-5.44%) |
Jul 06, 2020 | 6.126 | 6.144 | 5.950 | 6.091 | 139,106 | +0.15(+2.50%) |
Jul 02, 2020 | 5.838 | 6.056 | 5.787 | 5.943 | 125,935 | +0.21(+3.65%) |