Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.525 | 5.583 | 5.407 | 5.444 | 204,213 | -0.02(-0.40%) |
Sep 29, 2020 | 5.576 | 5.583 | 5.466 | 5.466 | 142,986 | -0.05(-0.93%) |
Sep 28, 2020 | 5.407 | 5.602 | 5.407 | 5.517 | 201,471 | +0.15(+2.88%) |
Sep 25, 2020 | 5.290 | 5.363 | 5.263 | 5.363 | 116,652 | +0.07(+1.25%) |
Sep 24, 2020 | 5.429 | 5.429 | 5.209 | 5.297 | 293,818 | -0.11(-2.04%) |
Sep 23, 2020 | 5.473 | 5.547 | 5.392 | 5.407 | 199,309 | -0.05(-0.94%) |
Sep 22, 2020 | 5.657 | 5.657 | 5.407 | 5.459 | 266,247 | -0.17(-2.94%) |
Sep 21, 2020 | 5.515 | 5.646 | 5.464 | 5.624 | 397,428 | +0.04(+0.65%) |
Sep 18, 2020 | 5.558 | 5.624 | 5.536 | 5.587 | 235,422 | +0.03(+0.52%) |
Sep 17, 2020 | 5.558 | 5.646 | 5.551 | 5.558 | 163,522 | +0.00(+0.00%) |
Sep 16, 2020 | 5.493 | 5.638 | 5.493 | 5.558 | 254,502 | +0.07(+1.19%) |
Sep 15, 2020 | 5.471 | 5.580 | 5.464 | 5.493 | 142,999 | +0.03(+0.53%) |
Sep 14, 2020 | 5.427 | 5.529 | 5.347 | 5.464 | 188,843 | +0.09(+1.63%) |
Sep 11, 2020 | 5.420 | 5.477 | 5.354 | 5.376 | 147,842 | -0.05(-0.94%) |
Sep 10, 2020 | 5.471 | 5.493 | 5.413 | 5.427 | 107,889 | +0.00(+0.00%) |
Sep 09, 2020 | 5.383 | 5.464 | 5.369 | 5.427 | 195,991 | +0.09(+1.64%) |
Sep 08, 2020 | 5.318 | 5.376 | 5.267 | 5.340 | 218,821 | -0.08(-1.48%) |
Sep 04, 2020 | 5.507 | 5.522 | 5.223 | 5.420 | 321,218 | -0.03(-0.53%) |
Sep 03, 2020 | 5.587 | 5.595 | 5.369 | 5.449 | 347,800 | -0.14(-2.48%) |
Sep 02, 2020 | 5.544 | 5.602 | 5.500 | 5.587 | 192,592 | +0.01(+0.26%) |
Sep 01, 2020 | 5.529 | 5.573 | 5.478 | 5.573 | 194,350 | +0.02(+0.39%) |
Aug 31, 2020 | 5.595 | 5.595 | 5.500 | 5.551 | 248,284 | -0.01(-0.26%) |
Aug 28, 2020 | 5.566 | 5.595 | 5.471 | 5.566 | 80,304 | +0.05(+0.92%) |
Aug 27, 2020 | 5.464 | 5.609 | 5.464 | 5.515 | 195,016 | +0.04(+0.80%) |
Aug 26, 2020 | 5.536 | 5.536 | 5.427 | 5.471 | 110,548 | -0.06(-1.05%) |
Aug 25, 2020 | 5.558 | 5.584 | 5.398 | 5.529 | 213,456 | -0.01(-0.13%) |
Aug 24, 2020 | 5.493 | 5.573 | 5.398 | 5.536 | 271,897 | +0.10(+1.88%) |
Aug 21, 2020 | 5.544 | 5.566 | 5.369 | 5.434 | 311,746 | -0.09(-1.65%) |
Aug 20, 2020 | 5.511 | 5.554 | 5.489 | 5.525 | 190,125 | +0.01(+0.13%) |
Aug 19, 2020 | 5.497 | 5.547 | 5.468 | 5.518 | 186,118 | +0.02(+0.39%) |
Aug 18, 2020 | 5.590 | 5.612 | 5.460 | 5.497 | 275,782 | -0.07(-1.17%) |
Aug 17, 2020 | 5.547 | 5.590 | 5.525 | 5.562 | 226,994 | +0.04(+0.79%) |
Aug 14, 2020 | 5.482 | 5.569 | 5.470 | 5.518 | 199,782 | +0.06(+1.06%) |
Aug 13, 2020 | 5.475 | 5.563 | 5.433 | 5.460 | 112,038 | -0.02(-0.40%) |
Aug 12, 2020 | 5.547 | 5.569 | 5.395 | 5.482 | 182,195 | +0.01(+0.13%) |
Aug 11, 2020 | 5.576 | 5.663 | 5.432 | 5.475 | 165,129 | -0.04(-0.66%) |
Aug 10, 2020 | 5.569 | 5.634 | 5.511 | 5.511 | 237,458 | -0.01(-0.13%) |
Aug 07, 2020 | 5.424 | 5.547 | 5.406 | 5.518 | 217,365 | +0.10(+1.80%) |
Aug 06, 2020 | 5.388 | 5.453 | 5.352 | 5.421 | 175,543 | +0.03(+0.60%) |
Aug 05, 2020 | 5.417 | 5.439 | 5.345 | 5.388 | 106,025 | +0.03(+0.54%) |
Aug 04, 2020 | 5.302 | 5.367 | 5.244 | 5.359 | 215,906 | +0.06(+1.23%) |
Aug 03, 2020 | 5.237 | 5.367 | 5.208 | 5.294 | 233,201 | +0.06(+1.10%) |
Jul 31, 2020 | 5.309 | 5.374 | 5.179 | 5.237 | 247,824 | -0.10(-1.89%) |
Jul 30, 2020 | 5.222 | 5.432 | 5.222 | 5.338 | 297,116 | +0.06(+1.09%) |
Jul 29, 2020 | 5.265 | 5.417 | 5.258 | 5.280 | 200,131 | +0.04(+0.83%) |
Jul 28, 2020 | 5.164 | 5.273 | 5.114 | 5.237 | 91,761 | +0.07(+1.26%) |
Jul 27, 2020 | 5.309 | 5.330 | 5.085 | 5.172 | 239,409 | -0.12(-2.19%) |
Jul 24, 2020 | 5.352 | 5.352 | 5.258 | 5.287 | 90,684 | -0.09(-1.61%) |
Jul 23, 2020 | 5.533 | 5.539 | 5.280 | 5.374 | 215,494 | -0.17(-3.06%) |
Jul 22, 2020 | 5.379 | 5.579 | 5.336 | 5.544 | 257,765 | +0.15(+2.79%) |
Jul 21, 2020 | 5.207 | 5.400 | 5.207 | 5.393 | 201,134 | +0.19(+3.72%) |
Jul 20, 2020 | 5.250 | 5.286 | 5.099 | 5.200 | 260,933 | -0.07(-1.36%) |
Jul 17, 2020 | 5.300 | 5.300 | 5.228 | 5.271 | 112,395 | -0.01(-0.14%) |
Jul 16, 2020 | 5.128 | 5.279 | 5.099 | 5.279 | 202,938 | +0.14(+2.79%) |
Jul 15, 2020 | 5.021 | 5.193 | 5.006 | 5.135 | 254,932 | +0.18(+3.61%) |
Jul 14, 2020 | 4.971 | 5.006 | 4.863 | 4.956 | 154,913 | -0.05(-1.00%) |
Jul 13, 2020 | 5.006 | 5.092 | 4.928 | 5.006 | 242,147 | +0.05(+1.01%) |
Jul 10, 2020 | 4.885 | 5.014 | 4.870 | 4.956 | 139,342 | +0.09(+1.76%) |
Jul 09, 2020 | 5.042 | 5.042 | 4.856 | 4.870 | 214,390 | -0.16(-3.13%) |
Jul 08, 2020 | 4.992 | 5.078 | 4.988 | 5.028 | 138,792 | +0.03(+0.57%) |
Jul 07, 2020 | 5.049 | 5.057 | 4.942 | 4.999 | 199,083 | -0.06(-1.13%) |
Jul 06, 2020 | 5.150 | 5.171 | 5.029 | 5.057 | 282,958 | -0.01(-0.28%) |
Jul 02, 2020 | 5.221 | 5.231 | 4.971 | 5.071 | 199,519 | -0.04(-0.84%) |