Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.135 | 5.148 | 5.057 | 5.142 | 132,978 | +0.01(+0.25%) |
Sep 29, 2020 | 5.083 | 5.142 | 4.954 | 5.129 | 92,994 | +0.06(+1.15%) |
Sep 28, 2020 | 5.122 | 5.129 | 5.044 | 5.070 | 58,390 | +0.01(+0.13%) |
Sep 25, 2020 | 4.915 | 5.096 | 4.876 | 5.064 | 72,240 | +0.14(+2.77%) |
Sep 24, 2020 | 4.992 | 5.038 | 4.850 | 4.928 | 64,881 | -0.12(-2.44%) |
Sep 23, 2020 | 5.005 | 5.103 | 5.005 | 5.051 | 52,555 | +0.01(+0.13%) |
Sep 22, 2020 | 5.057 | 5.103 | 5.044 | 5.044 | 30,713 | -0.05(-0.89%) |
Sep 21, 2020 | 5.122 | 5.122 | 5.038 | 5.090 | 49,496 | -0.06(-1.26%) |
Sep 18, 2020 | 5.122 | 5.161 | 5.116 | 5.155 | 22,642 | +0.03(+0.63%) |
Sep 17, 2020 | 5.122 | 5.122 | 5.057 | 5.122 | 28,369 | -0.01(-0.13%) |
Sep 16, 2020 | 5.200 | 5.207 | 5.109 | 5.129 | 44,847 | -0.05(-1.00%) |
Sep 15, 2020 | 5.103 | 5.220 | 5.103 | 5.181 | 33,591 | +0.12(+2.31%) |
Sep 14, 2020 | 5.012 | 5.070 | 4.973 | 5.064 | 38,523 | +0.09(+1.83%) |
Sep 11, 2020 | 4.973 | 5.012 | 4.973 | 4.973 | 37,891 | +0.01(+0.26%) |
Sep 10, 2020 | 4.960 | 5.025 | 4.954 | 4.960 | 36,425 | -0.02(-0.39%) |
Sep 09, 2020 | 5.044 | 5.057 | 4.933 | 4.980 | 80,065 | -0.01(-0.13%) |
Sep 08, 2020 | 4.869 | 5.012 | 4.869 | 4.986 | 39,291 | -0.01(-0.13%) |
Sep 04, 2020 | 5.083 | 5.083 | 4.992 | 4.992 | 58,993 | -0.09(-1.79%) |
Sep 03, 2020 | 5.103 | 5.181 | 5.051 | 5.083 | 98,000 | -0.03(-0.63%) |
Sep 02, 2020 | 5.129 | 5.142 | 5.104 | 5.116 | 25,965 | -0.01(-0.25%) |
Sep 01, 2020 | 5.103 | 5.129 | 5.103 | 5.129 | 19,420 | +0.03(+0.64%) |
Aug 31, 2020 | 5.252 | 5.252 | 5.090 | 5.096 | 38,701 | -0.14(-2.73%) |
Aug 28, 2020 | 5.246 | 5.259 | 5.202 | 5.239 | 10,628 | -0.01(-0.25%) |
Aug 27, 2020 | 5.174 | 5.252 | 5.090 | 5.252 | 24,951 | +0.07(+1.38%) |
Aug 26, 2020 | 5.187 | 5.191 | 5.135 | 5.181 | 8,513 | +0.03(+0.50%) |
Aug 25, 2020 | 5.103 | 5.181 | 5.103 | 5.155 | 65,360 | +0.05(+1.02%) |
Aug 24, 2020 | 5.090 | 5.239 | 5.051 | 5.103 | 120,182 | +0.09(+1.81%) |
Aug 21, 2020 | 5.025 | 5.057 | 5.012 | 5.012 | 21,256 | -0.03(-0.64%) |
Aug 20, 2020 | 5.083 | 5.083 | 5.044 | 5.044 | 33,472 | -0.03(-0.64%) |
Aug 19, 2020 | 5.148 | 5.177 | 5.057 | 5.077 | 54,560 | -0.09(-1.76%) |
Aug 18, 2020 | 5.252 | 5.252 | 5.142 | 5.168 | 25,248 | -0.08(-1.49%) |
Aug 17, 2020 | 5.174 | 5.246 | 5.161 | 5.246 | 62,930 | +0.18(+3.46%) |
Aug 14, 2020 | 5.109 | 5.142 | 5.051 | 5.070 | 28,187 | -0.07(-1.39%) |
Aug 13, 2020 | 5.064 | 5.161 | 5.064 | 5.142 | 28,107 | +0.08(+1.54%) |
Aug 12, 2020 | 5.077 | 5.107 | 5.064 | 5.064 | 30,960 | +0.03(+0.65%) |
Aug 11, 2020 | 5.044 | 5.077 | 5.031 | 5.031 | 57,214 | +0.00(+0.00%) |
Aug 10, 2020 | 4.973 | 5.044 | 4.973 | 5.031 | 56,683 | +0.02(+0.39%) |
Aug 07, 2020 | 5.116 | 5.116 | 4.980 | 5.012 | 97,809 | -0.11(-2.15%) |
Aug 06, 2020 | 5.083 | 5.168 | 5.080 | 5.122 | 97,241 | +0.02(+0.38%) |
Aug 05, 2020 | 5.135 | 5.135 | 5.077 | 5.103 | 51,751 | +0.03(+0.54%) |
Aug 04, 2020 | 5.096 | 5.096 | 5.018 | 5.075 | 121,911 | +0.00(+0.10%) |
Aug 03, 2020 | 5.168 | 5.168 | 5.031 | 5.070 | 75,002 | -0.10(-1.88%) |
Jul 31, 2020 | 5.200 | 5.200 | 5.129 | 5.168 | 59,918 | -0.01(-0.25%) |
Jul 30, 2020 | 5.044 | 5.194 | 5.044 | 5.181 | 57,522 | +0.12(+2.31%) |
Jul 29, 2020 | 5.135 | 5.161 | 4.934 | 5.064 | 42,170 | -0.05(-1.02%) |
Jul 28, 2020 | 5.174 | 5.181 | 5.083 | 5.116 | 39,841 | -0.04(-0.76%) |
Jul 27, 2020 | 5.064 | 5.194 | 4.992 | 5.155 | 58,336 | +0.10(+2.06%) |
Jul 24, 2020 | 4.992 | 5.081 | 4.928 | 5.051 | 66,541 | +0.01(+0.26%) |
Jul 23, 2020 | 5.051 | 5.054 | 4.954 | 5.038 | 56,038 | -0.05(-0.89%) |
Jul 22, 2020 | 5.051 | 5.083 | 5.005 | 5.083 | 21,679 | +0.03(+0.64%) |
Jul 21, 2020 | 5.142 | 5.142 | 5.051 | 5.051 | 22,770 | +0.00(+0.00%) |
Jul 20, 2020 | 5.064 | 5.129 | 5.051 | 5.051 | 15,906 | +0.00(+0.00%) |
Jul 17, 2020 | 5.064 | 5.070 | 5.012 | 5.051 | 15,403 | +0.01(+0.26%) |
Jul 16, 2020 | 5.109 | 5.109 | 5.005 | 5.038 | 50,315 | -0.08(-1.65%) |
Jul 15, 2020 | 5.181 | 5.181 | 5.102 | 5.122 | 43,495 | +0.03(+0.51%) |
Jul 14, 2020 | 5.051 | 5.161 | 5.038 | 5.096 | 77,429 | +0.00(+0.00%) |
Jul 13, 2020 | 5.070 | 5.170 | 5.044 | 5.096 | 36,097 | +0.04(+0.77%) |
Jul 10, 2020 | 5.005 | 5.057 | 5.005 | 5.057 | 18,791 | +0.07(+1.43%) |
Jul 09, 2020 | 5.038 | 5.070 | 4.973 | 4.986 | 78,857 | -0.01(-0.26%) |
Jul 08, 2020 | 4.954 | 5.046 | 4.954 | 4.999 | 30,815 | +0.08(+1.58%) |
Jul 07, 2020 | 4.973 | 4.986 | 4.921 | 4.921 | 31,314 | -0.14(-2.82%) |
Jul 06, 2020 | 4.921 | 5.064 | 4.863 | 5.064 | 79,304 | +0.28(+5.83%) |
Jul 02, 2020 | 4.941 | 4.941 | 4.785 | 4.785 | 52,370 | -0.09(-1.86%) |