Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.029 | 5.086 | 5.022 | 5.037 | 296,704 | +0.01(+0.28%) |
Sep 29, 2020 | 5.058 | 5.058 | 5.001 | 5.022 | 216,482 | -0.04(-0.70%) |
Sep 28, 2020 | 5.122 | 5.122 | 5.015 | 5.058 | 299,639 | +0.00(+0.00%) |
Sep 25, 2020 | 4.966 | 5.058 | 4.952 | 5.058 | 334,427 | +0.04(+0.85%) |
Sep 24, 2020 | 5.037 | 5.058 | 4.973 | 5.015 | 343,220 | -0.03(-0.56%) |
Sep 23, 2020 | 5.185 | 5.197 | 5.044 | 5.044 | 188,912 | -0.13(-2.47%) |
Sep 22, 2020 | 5.221 | 5.221 | 5.143 | 5.171 | 176,491 | -0.01(-0.14%) |
Sep 21, 2020 | 5.185 | 5.201 | 5.136 | 5.178 | 329,047 | -0.05(-0.95%) |
Sep 18, 2020 | 5.277 | 5.295 | 5.129 | 5.228 | 312,687 | -0.05(-0.94%) |
Sep 17, 2020 | 5.214 | 5.281 | 5.183 | 5.277 | 119,765 | -0.01(-0.13%) |
Sep 16, 2020 | 5.313 | 5.334 | 5.270 | 5.284 | 238,269 | +0.00(+0.00%) |
Sep 15, 2020 | 5.114 | 5.284 | 5.065 | 5.284 | 322,951 | +0.22(+4.34%) |
Sep 14, 2020 | 5.058 | 5.086 | 4.994 | 5.065 | 245,587 | +0.08(+1.71%) |
Sep 11, 2020 | 5.029 | 5.079 | 4.948 | 4.980 | 187,471 | -0.04(-0.85%) |
Sep 10, 2020 | 5.129 | 5.143 | 4.999 | 5.022 | 139,218 | -0.09(-1.80%) |
Sep 09, 2020 | 4.923 | 5.136 | 4.923 | 5.114 | 281,623 | +0.22(+4.49%) |
Sep 08, 2020 | 4.959 | 4.980 | 4.888 | 4.895 | 400,774 | -0.15(-2.95%) |
Sep 04, 2020 | 5.178 | 5.215 | 4.881 | 5.044 | 634,692 | -0.13(-2.60%) |
Sep 03, 2020 | 5.398 | 5.447 | 5.157 | 5.178 | 402,809 | -0.22(-4.07%) |
Sep 02, 2020 | 5.412 | 5.454 | 5.384 | 5.398 | 246,140 | +0.01(+0.26%) |
Sep 01, 2020 | 5.440 | 5.440 | 5.355 | 5.384 | 164,716 | -0.04(-0.65%) |
Aug 31, 2020 | 5.377 | 5.426 | 5.355 | 5.419 | 185,569 | +0.07(+1.32%) |
Aug 28, 2020 | 5.228 | 5.348 | 5.207 | 5.348 | 218,104 | +0.12(+2.30%) |
Aug 27, 2020 | 5.235 | 5.263 | 5.207 | 5.228 | 139,818 | +0.02(+0.41%) |
Aug 26, 2020 | 5.242 | 5.263 | 5.192 | 5.207 | 207,223 | -0.01(-0.14%) |
Aug 25, 2020 | 5.327 | 5.332 | 5.171 | 5.214 | 306,241 | -0.10(-1.87%) |
Aug 24, 2020 | 5.334 | 5.384 | 5.313 | 5.313 | 172,092 | -0.02(-0.40%) |
Aug 21, 2020 | 5.313 | 5.334 | 5.228 | 5.334 | 163,472 | +0.05(+0.94%) |
Aug 20, 2020 | 5.270 | 5.306 | 5.242 | 5.284 | 142,649 | +0.02(+0.40%) |
Aug 19, 2020 | 5.277 | 5.277 | 5.221 | 5.263 | 157,636 | +0.04(+0.81%) |
Aug 18, 2020 | 5.207 | 5.249 | 5.178 | 5.221 | 191,860 | +0.04(+0.82%) |
Aug 17, 2020 | 5.199 | 5.263 | 5.171 | 5.178 | 169,990 | -0.02(-0.41%) |
Aug 14, 2020 | 5.164 | 5.199 | 5.142 | 5.199 | 239,844 | +0.05(+0.96%) |
Aug 13, 2020 | 4.987 | 5.175 | 4.973 | 5.150 | 208,750 | +0.18(+3.71%) |
Aug 12, 2020 | 5.051 | 5.051 | 4.952 | 4.966 | 447,781 | -0.02(-0.43%) |
Aug 11, 2020 | 5.114 | 5.118 | 4.966 | 4.987 | 303,817 | -0.13(-2.49%) |
Aug 10, 2020 | 5.327 | 5.341 | 5.008 | 5.114 | 791,388 | -0.18(-3.48%) |
Aug 07, 2020 | 5.313 | 5.334 | 5.277 | 5.299 | 250,008 | -0.01(-0.13%) |
Aug 06, 2020 | 5.292 | 5.313 | 5.253 | 5.306 | 281,955 | +0.03(+0.54%) |
Aug 05, 2020 | 5.334 | 5.348 | 5.214 | 5.277 | 388,967 | +0.00(+0.00%) |
Aug 04, 2020 | 5.114 | 5.355 | 5.107 | 5.277 | 738,166 | +0.19(+3.76%) |
Aug 03, 2020 | 5.086 | 5.136 | 5.086 | 5.086 | 209,389 | +0.04(+0.84%) |
Jul 31, 2020 | 5.164 | 5.164 | 4.980 | 5.044 | 350,661 | -0.06(-1.11%) |
Jul 30, 2020 | 5.065 | 5.129 | 5.015 | 5.100 | 193,986 | +0.03(+0.56%) |
Jul 29, 2020 | 5.015 | 5.100 | 4.998 | 5.072 | 245,425 | +0.09(+1.70%) |
Jul 28, 2020 | 5.008 | 5.044 | 4.980 | 4.987 | 265,605 | -0.04(-0.71%) |
Jul 27, 2020 | 4.994 | 5.044 | 4.952 | 5.022 | 261,690 | +0.04(+0.71%) |
Jul 24, 2020 | 4.895 | 4.987 | 4.874 | 4.987 | 326,945 | +0.03(+0.57%) |
Jul 23, 2020 | 5.051 | 5.072 | 4.937 | 4.959 | 365,324 | -0.08(-1.69%) |
Jul 22, 2020 | 5.127 | 5.148 | 5.016 | 5.044 | 699,796 | -0.04(-0.82%) |
Jul 21, 2020 | 5.037 | 5.162 | 5.009 | 5.085 | 446,140 | +0.08(+1.53%) |
Jul 20, 2020 | 4.877 | 5.009 | 4.852 | 5.009 | 519,447 | +0.15(+3.00%) |
Jul 17, 2020 | 4.842 | 4.870 | 4.793 | 4.863 | 164,157 | +0.05(+1.01%) |
Jul 16, 2020 | 4.793 | 4.849 | 4.738 | 4.814 | 313,555 | -0.02(-0.43%) |
Jul 15, 2020 | 4.793 | 4.842 | 4.786 | 4.835 | 358,835 | +0.13(+2.81%) |
Jul 14, 2020 | 4.633 | 4.710 | 4.598 | 4.703 | 312,523 | +0.03(+0.60%) |
Jul 13, 2020 | 4.800 | 4.828 | 4.654 | 4.675 | 530,960 | -0.10(-2.04%) |
Jul 10, 2020 | 4.710 | 4.772 | 4.675 | 4.772 | 275,416 | +0.11(+2.39%) |
Jul 09, 2020 | 4.807 | 4.807 | 4.543 | 4.661 | 417,078 | -0.09(-1.90%) |
Jul 08, 2020 | 4.668 | 4.758 | 4.633 | 4.751 | 487,775 | +0.13(+2.86%) |
Jul 07, 2020 | 4.598 | 4.674 | 4.571 | 4.619 | 561,838 | +0.05(+1.07%) |
Jul 06, 2020 | 4.578 | 4.624 | 4.522 | 4.571 | 733,272 | +0.10(+2.34%) |
Jul 02, 2020 | 4.445 | 4.515 | 4.431 | 4.466 | 831,137 | +0.03(+0.78%) |