Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.490 | 5.704 | 5.490 | 5.556 | 1,879,091 | +0.09(+1.62%) |
Sep 29, 2020 | 5.711 | 5.711 | 5.364 | 5.468 | 1,902,349 | -0.21(-3.77%) |
Sep 28, 2020 | 5.586 | 5.789 | 5.586 | 5.682 | 1,800,157 | +0.16(+2.95%) |
Sep 25, 2020 | 5.394 | 5.578 | 5.379 | 5.519 | 2,624,568 | +0.11(+2.05%) |
Sep 24, 2020 | 5.283 | 5.601 | 5.253 | 5.408 | 2,523,211 | +0.15(+2.81%) |
Sep 23, 2020 | 5.615 | 5.667 | 5.261 | 5.261 | 1,676,166 | -0.33(-5.82%) |
Sep 22, 2020 | 5.689 | 5.745 | 5.586 | 5.586 | 1,242,654 | -0.08(-1.43%) |
Sep 21, 2020 | 5.748 | 5.822 | 5.638 | 5.667 | 2,272,030 | -0.13(-2.17%) |
Sep 18, 2020 | 5.836 | 5.927 | 5.733 | 5.793 | 3,864,297 | -0.01(-0.25%) |
Sep 17, 2020 | 5.713 | 5.814 | 5.597 | 5.807 | 1,575,138 | +0.03(+0.50%) |
Sep 16, 2020 | 5.575 | 5.800 | 5.531 | 5.778 | 2,244,506 | +0.20(+3.65%) |
Sep 15, 2020 | 5.502 | 5.706 | 5.474 | 5.575 | 2,053,607 | +0.06(+1.05%) |
Sep 14, 2020 | 5.205 | 5.524 | 5.190 | 5.517 | 2,946,808 | +0.34(+6.59%) |
Sep 11, 2020 | 5.277 | 5.285 | 5.089 | 5.176 | 2,380,212 | -0.06(-1.11%) |
Sep 10, 2020 | 5.335 | 5.379 | 5.234 | 5.234 | 1,405,549 | -0.10(-1.90%) |
Sep 09, 2020 | 5.263 | 5.437 | 5.205 | 5.335 | 2,166,457 | +0.10(+1.94%) |
Sep 08, 2020 | 5.183 | 5.393 | 5.161 | 5.234 | 2,136,443 | -0.01(-0.14%) |
Sep 04, 2020 | 5.263 | 5.350 | 5.078 | 5.241 | 2,097,942 | +0.03(+0.56%) |
Sep 03, 2020 | 5.256 | 5.364 | 5.168 | 5.212 | 3,677,125 | -0.04(-0.69%) |
Sep 02, 2020 | 5.089 | 5.277 | 5.067 | 5.248 | 2,945,119 | +0.15(+2.84%) |
Sep 01, 2020 | 4.965 | 5.183 | 4.965 | 5.103 | 2,903,077 | +0.07(+1.44%) |
Aug 31, 2020 | 5.197 | 5.212 | 4.936 | 5.030 | 3,354,629 | -0.19(-3.62%) |
Aug 28, 2020 | 5.176 | 5.256 | 5.110 | 5.219 | 1,505,713 | +0.05(+0.98%) |
Aug 27, 2020 | 5.052 | 5.197 | 5.052 | 5.168 | 1,700,998 | +0.11(+2.15%) |
Aug 26, 2020 | 5.132 | 5.147 | 5.060 | 5.060 | 2,153,758 | -0.07(-1.27%) |
Aug 25, 2020 | 5.226 | 5.277 | 5.081 | 5.125 | 1,665,219 | -0.08(-1.53%) |
Aug 24, 2020 | 4.980 | 5.219 | 4.925 | 5.205 | 3,048,564 | +0.25(+4.98%) |
Aug 21, 2020 | 5.096 | 5.154 | 4.958 | 4.958 | 2,241,763 | -0.17(-3.39%) |
Aug 20, 2020 | 5.125 | 5.241 | 5.103 | 5.132 | 1,406,363 | -0.04(-0.70%) |
Aug 19, 2020 | 5.132 | 5.256 | 5.118 | 5.168 | 1,834,777 | +0.01(+0.14%) |
Aug 18, 2020 | 5.118 | 5.250 | 5.089 | 5.161 | 1,712,333 | +0.01(+0.28%) |
Aug 17, 2020 | 5.219 | 5.234 | 5.089 | 5.147 | 2,415,496 | -0.09(-1.66%) |
Aug 14, 2020 | 5.132 | 5.328 | 5.063 | 5.234 | 2,250,166 | +0.07(+1.26%) |
Aug 13, 2020 | 5.263 | 5.428 | 5.168 | 5.168 | 1,917,273 | -0.11(-2.06%) |
Aug 12, 2020 | 5.633 | 5.691 | 5.176 | 5.277 | 3,867,847 | -0.28(-5.09%) |
Aug 11, 2020 | 5.466 | 5.749 | 5.466 | 5.560 | 8,259,897 | +0.39(+7.58%) |
Aug 10, 2020 | 4.929 | 5.274 | 4.914 | 5.168 | 4,998,886 | +0.27(+5.48%) |
Aug 07, 2020 | 4.936 | 4.951 | 4.729 | 4.900 | 3,466,171 | -0.06(-1.17%) |
Aug 06, 2020 | 5.023 | 5.081 | 4.951 | 4.958 | 2,105,753 | -0.11(-2.15%) |
Aug 05, 2020 | 5.016 | 5.081 | 4.965 | 5.067 | 2,709,182 | +0.08(+1.60%) |
Aug 04, 2020 | 5.089 | 5.103 | 4.900 | 4.987 | 3,090,625 | -0.14(-2.69%) |
Aug 03, 2020 | 5.147 | 5.154 | 4.929 | 5.125 | 1,960,699 | -0.05(-0.98%) |
Jul 31, 2020 | 5.030 | 5.390 | 4.972 | 5.176 | 3,633,274 | +0.15(+2.89%) |
Jul 30, 2020 | 4.958 | 5.139 | 4.936 | 5.030 | 2,072,032 | -0.04(-0.72%) |
Jul 29, 2020 | 5.060 | 5.089 | 4.925 | 5.067 | 1,489,738 | +0.03(+0.58%) |
Jul 28, 2020 | 4.929 | 5.132 | 4.922 | 5.038 | 1,624,365 | +0.09(+1.91%) |
Jul 27, 2020 | 4.914 | 4.972 | 4.878 | 4.943 | 1,500,623 | +0.03(+0.59%) |
Jul 24, 2020 | 5.009 | 5.067 | 4.901 | 4.914 | 1,609,171 | -0.09(-1.88%) |
Jul 23, 2020 | 5.125 | 5.230 | 5.001 | 5.009 | 2,990,093 | -0.15(-2.95%) |
Jul 22, 2020 | 4.958 | 5.292 | 4.907 | 5.161 | 2,608,967 | +0.20(+4.10%) |
Jul 21, 2020 | 4.965 | 4.994 | 4.878 | 4.958 | 2,393,459 | +0.01(+0.15%) |
Jul 20, 2020 | 4.842 | 4.951 | 4.795 | 4.951 | 2,180,770 | +0.07(+1.34%) |
Jul 17, 2020 | 4.871 | 4.914 | 4.795 | 4.885 | 1,763,737 | +0.00(+0.00%) |
Jul 16, 2020 | 4.784 | 5.081 | 4.733 | 4.885 | 3,100,181 | -0.10(-2.04%) |
Jul 15, 2020 | 4.791 | 5.009 | 4.697 | 4.987 | 4,726,217 | +0.34(+7.34%) |
Jul 14, 2020 | 4.486 | 4.646 | 4.421 | 4.646 | 2,068,995 | +0.12(+2.56%) |
Jul 13, 2020 | 4.631 | 4.682 | 4.515 | 4.530 | 2,385,441 | -0.06(-1.27%) |
Jul 10, 2020 | 4.392 | 4.588 | 4.305 | 4.588 | 3,130,451 | +0.14(+3.10%) |
Jul 09, 2020 | 4.682 | 4.733 | 4.370 | 4.450 | 3,460,533 | -0.27(-5.69%) |
Jul 08, 2020 | 4.559 | 4.776 | 4.551 | 4.718 | 2,294,356 | +0.14(+3.01%) |
Jul 07, 2020 | 4.856 | 4.900 | 4.573 | 4.580 | 2,953,370 | -0.31(-6.38%) |
Jul 06, 2020 | 4.856 | 4.972 | 4.769 | 4.893 | 3,133,286 | +0.14(+2.90%) |
Jul 02, 2020 | 5.096 | 5.102 | 4.755 | 4.755 | 2,637,547 | -0.23(-4.52%) |