Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.245 | 5.482 | 5.214 | 5.276 | 177,423 | +0.10(+1.92%) |
Sep 29, 2020 | 5.138 | 5.322 | 5.100 | 5.176 | 112,293 | +0.03(+0.59%) |
Sep 28, 2020 | 5.237 | 5.237 | 5.123 | 5.146 | 121,793 | +0.04(+0.75%) |
Sep 25, 2020 | 5.085 | 5.176 | 5.005 | 5.107 | 140,990 | +0.06(+1.21%) |
Sep 24, 2020 | 4.855 | 5.115 | 4.847 | 5.046 | 196,588 | +0.18(+3.61%) |
Sep 23, 2020 | 4.924 | 5.023 | 4.832 | 4.870 | 245,711 | -0.01(-0.16%) |
Sep 22, 2020 | 5.062 | 5.199 | 4.771 | 4.878 | 284,853 | -0.18(-3.48%) |
Sep 21, 2020 | 5.421 | 5.452 | 4.955 | 5.054 | 232,219 | -0.52(-9.33%) |
Sep 18, 2020 | 5.719 | 5.842 | 5.528 | 5.574 | 748,114 | -0.11(-1.88%) |
Sep 17, 2020 | 5.574 | 5.780 | 5.536 | 5.681 | 137,936 | -0.02(-0.40%) |
Sep 16, 2020 | 5.474 | 5.734 | 5.376 | 5.704 | 312,148 | +0.24(+4.48%) |
Sep 15, 2020 | 5.620 | 5.643 | 5.421 | 5.459 | 172,481 | -0.13(-2.33%) |
Sep 14, 2020 | 5.322 | 5.612 | 5.283 | 5.589 | 202,932 | +0.31(+5.94%) |
Sep 11, 2020 | 5.115 | 5.344 | 5.115 | 5.276 | 196,576 | +0.18(+3.60%) |
Sep 10, 2020 | 5.023 | 5.207 | 4.977 | 5.092 | 125,552 | +0.11(+2.30%) |
Sep 09, 2020 | 5.023 | 5.131 | 4.932 | 4.977 | 149,415 | -0.02(-0.31%) |
Sep 08, 2020 | 4.855 | 5.134 | 4.771 | 4.993 | 293,418 | +0.14(+2.83%) |
Sep 04, 2020 | 4.832 | 4.924 | 4.695 | 4.855 | 208,739 | +0.11(+2.25%) |
Sep 03, 2020 | 4.947 | 4.993 | 4.702 | 4.748 | 177,995 | -0.19(-3.87%) |
Sep 02, 2020 | 4.977 | 5.016 | 4.763 | 4.939 | 221,218 | -0.10(-1.97%) |
Sep 01, 2020 | 5.360 | 5.360 | 4.986 | 5.039 | 243,644 | -0.40(-7.31%) |
Aug 31, 2020 | 5.459 | 5.612 | 5.429 | 5.436 | 126,745 | -0.04(-0.70%) |
Aug 28, 2020 | 5.314 | 5.574 | 5.276 | 5.474 | 168,064 | +0.17(+3.17%) |
Aug 27, 2020 | 5.459 | 5.497 | 5.268 | 5.306 | 125,565 | -0.12(-2.25%) |
Aug 26, 2020 | 5.474 | 5.497 | 5.398 | 5.429 | 121,441 | -0.06(-1.11%) |
Aug 25, 2020 | 5.444 | 5.513 | 5.375 | 5.490 | 121,916 | +0.10(+1.84%) |
Aug 24, 2020 | 5.360 | 5.467 | 5.291 | 5.390 | 241,945 | +0.08(+1.44%) |
Aug 21, 2020 | 5.429 | 5.429 | 5.276 | 5.314 | 142,691 | -0.14(-2.52%) |
Aug 20, 2020 | 5.513 | 5.589 | 5.413 | 5.452 | 124,452 | -0.11(-2.06%) |
Aug 19, 2020 | 5.711 | 5.836 | 5.513 | 5.566 | 169,587 | -0.19(-3.32%) |
Aug 18, 2020 | 5.903 | 5.933 | 5.627 | 5.757 | 145,550 | -0.18(-3.09%) |
Aug 17, 2020 | 6.033 | 6.048 | 5.864 | 5.941 | 254,352 | -0.07(-1.15%) |
Aug 14, 2020 | 5.742 | 6.025 | 5.704 | 6.010 | 144,914 | +0.18(+3.01%) |
Aug 13, 2020 | 5.719 | 5.971 | 5.719 | 5.834 | 151,333 | +0.03(+0.53%) |
Aug 12, 2020 | 5.979 | 5.979 | 5.651 | 5.803 | 190,013 | -0.08(-1.30%) |
Aug 11, 2020 | 5.765 | 6.078 | 5.735 | 5.880 | 352,914 | +0.23(+4.05%) |
Aug 10, 2020 | 5.315 | 5.735 | 5.292 | 5.651 | 254,527 | +0.29(+5.41%) |
Aug 07, 2020 | 5.437 | 5.502 | 5.308 | 5.361 | 258,723 | -0.08(-1.54%) |
Aug 06, 2020 | 5.186 | 5.475 | 5.125 | 5.445 | 304,601 | +0.31(+5.93%) |
Aug 05, 2020 | 5.186 | 5.186 | 5.048 | 5.140 | 189,662 | +0.09(+1.81%) |
Aug 04, 2020 | 5.079 | 5.170 | 4.958 | 5.048 | 223,537 | -0.03(-0.60%) |
Aug 03, 2020 | 5.178 | 5.178 | 4.926 | 5.079 | 316,139 | -0.10(-1.91%) |
Jul 31, 2020 | 5.376 | 5.376 | 5.033 | 5.178 | 235,119 | -0.24(-4.37%) |
Jul 30, 2020 | 5.254 | 5.460 | 5.140 | 5.414 | 257,019 | +0.08(+1.43%) |
Jul 29, 2020 | 5.025 | 5.338 | 4.980 | 5.338 | 451,220 | +0.60(+12.72%) |
Jul 28, 2020 | 4.698 | 4.816 | 4.667 | 4.736 | 170,115 | -0.03(-0.64%) |
Jul 27, 2020 | 4.621 | 4.797 | 4.537 | 4.766 | 217,941 | +0.11(+2.29%) |
Jul 24, 2020 | 4.629 | 4.728 | 4.553 | 4.659 | 226,465 | +0.02(+0.49%) |
Jul 23, 2020 | 4.591 | 4.751 | 4.507 | 4.637 | 258,620 | +0.02(+0.33%) |
Jul 22, 2020 | 4.667 | 4.690 | 4.537 | 4.621 | 253,966 | -0.04(-0.82%) |
Jul 21, 2020 | 4.667 | 4.804 | 4.530 | 4.659 | 351,407 | +0.11(+2.52%) |
Jul 20, 2020 | 4.530 | 4.598 | 4.423 | 4.545 | 232,649 | -0.02(-0.33%) |
Jul 17, 2020 | 4.591 | 4.713 | 4.537 | 4.560 | 253,609 | -0.03(-0.66%) |
Jul 16, 2020 | 4.522 | 4.667 | 4.461 | 4.591 | 229,455 | +0.03(+0.67%) |
Jul 15, 2020 | 4.614 | 4.705 | 4.522 | 4.560 | 302,482 | -0.04(-0.83%) |
Jul 14, 2020 | 4.545 | 4.675 | 4.423 | 4.598 | 221,872 | +0.05(+1.17%) |
Jul 13, 2020 | 4.675 | 4.675 | 4.526 | 4.545 | 205,451 | -0.11(-2.46%) |
Jul 10, 2020 | 4.576 | 4.759 | 4.560 | 4.659 | 253,871 | +0.07(+1.49%) |
Jul 09, 2020 | 4.881 | 4.881 | 4.583 | 4.591 | 264,102 | -0.30(-6.08%) |
Jul 08, 2020 | 4.942 | 5.087 | 4.797 | 4.888 | 232,697 | +0.03(+0.63%) |
Jul 07, 2020 | 5.147 | 5.147 | 4.728 | 4.858 | 292,810 | -0.38(-7.28%) |
Jul 06, 2020 | 4.995 | 5.346 | 4.934 | 5.239 | 440,050 | +0.43(+8.87%) |
Jul 02, 2020 | 4.949 | 5.010 | 4.797 | 4.812 | 215,318 | +0.02(+0.32%) |