Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.143 | 5.286 | 5.007 | 5.007 | 211,991 | +0.00(+0.00%) |
Sep 29, 2020 | 5.143 | 5.143 | 4.893 | 5.007 | 84,147 | -0.11(-2.07%) |
Sep 28, 2020 | 4.868 | 5.229 | 4.836 | 5.113 | 78,606 | +0.26(+5.42%) |
Sep 25, 2020 | 4.793 | 4.900 | 4.750 | 4.850 | 41,239 | +0.05(+1.04%) |
Sep 24, 2020 | 4.736 | 4.929 | 4.657 | 4.800 | 44,110 | +0.06(+1.21%) |
Sep 23, 2020 | 5.043 | 5.043 | 4.728 | 4.743 | 26,913 | -0.27(-5.42%) |
Sep 22, 2020 | 4.972 | 5.181 | 4.936 | 5.015 | 31,758 | +0.15(+3.09%) |
Sep 21, 2020 | 5.007 | 5.150 | 4.836 | 4.864 | 62,553 | -0.21(-4.23%) |
Sep 18, 2020 | 5.029 | 5.294 | 5.029 | 5.079 | 96,457 | +0.22(+4.57%) |
Sep 17, 2020 | 4.950 | 5.172 | 4.857 | 4.857 | 29,450 | -0.14(-2.86%) |
Sep 16, 2020 | 4.886 | 5.043 | 4.879 | 5.000 | 36,096 | +0.13(+2.64%) |
Sep 15, 2020 | 4.914 | 5.115 | 4.843 | 4.871 | 52,238 | -0.04(-0.87%) |
Sep 14, 2020 | 4.914 | 4.979 | 4.868 | 4.914 | 52,639 | +0.10(+2.08%) |
Sep 11, 2020 | 4.922 | 5.007 | 4.786 | 4.814 | 41,938 | -0.11(-2.18%) |
Sep 10, 2020 | 5.000 | 5.000 | 4.922 | 4.922 | 20,390 | -0.01(-0.29%) |
Sep 09, 2020 | 4.886 | 4.993 | 4.856 | 4.936 | 47,149 | +0.02(+0.44%) |
Sep 08, 2020 | 5.040 | 5.197 | 4.814 | 4.914 | 60,316 | -0.13(-2.55%) |
Sep 04, 2020 | 5.201 | 5.301 | 5.025 | 5.043 | 34,808 | -0.11(-2.08%) |
Sep 03, 2020 | 5.108 | 5.308 | 5.043 | 5.150 | 76,657 | -0.16(-3.10%) |
Sep 02, 2020 | 5.294 | 5.396 | 5.272 | 5.315 | 51,867 | +0.02(+0.41%) |
Sep 01, 2020 | 5.316 | 5.444 | 5.276 | 5.294 | 23,974 | -0.07(-1.33%) |
Aug 31, 2020 | 5.472 | 5.487 | 5.265 | 5.365 | 62,423 | -0.10(-1.83%) |
Aug 28, 2020 | 5.501 | 5.719 | 5.415 | 5.465 | 31,174 | -0.04(-0.65%) |
Aug 27, 2020 | 5.544 | 5.762 | 5.472 | 5.501 | 62,817 | -0.06(-1.16%) |
Aug 26, 2020 | 6.016 | 6.016 | 5.558 | 5.565 | 206,225 | -0.48(-7.93%) |
Aug 25, 2020 | 6.109 | 6.159 | 6.029 | 6.045 | 57,094 | -0.11(-1.86%) |
Aug 24, 2020 | 6.166 | 6.223 | 6.073 | 6.159 | 66,133 | +0.01(+0.12%) |
Aug 21, 2020 | 6.188 | 6.188 | 6.066 | 6.152 | 53,960 | -0.02(-0.35%) |
Aug 20, 2020 | 6.052 | 6.188 | 6.052 | 6.173 | 69,540 | +0.03(+0.47%) |
Aug 19, 2020 | 6.088 | 6.145 | 5.987 | 6.145 | 65,817 | +0.01(+0.12%) |
Aug 18, 2020 | 6.173 | 6.173 | 5.909 | 6.138 | 75,288 | -0.06(-1.04%) |
Aug 17, 2020 | 6.145 | 6.213 | 6.102 | 6.202 | 94,551 | +0.08(+1.28%) |
Aug 14, 2020 | 5.952 | 6.309 | 5.934 | 6.123 | 95,479 | +0.14(+2.39%) |
Aug 13, 2020 | 5.894 | 6.088 | 5.894 | 5.980 | 78,695 | +0.04(+0.60%) |
Aug 12, 2020 | 5.816 | 5.944 | 5.816 | 5.944 | 84,397 | +0.13(+2.21%) |
Aug 11, 2020 | 5.887 | 5.916 | 5.744 | 5.816 | 70,031 | +0.02(+0.37%) |
Aug 10, 2020 | 5.758 | 5.887 | 5.747 | 5.794 | 57,399 | +0.01(+0.12%) |
Aug 07, 2020 | 5.701 | 5.801 | 5.615 | 5.787 | 79,123 | +0.16(+2.93%) |
Aug 06, 2020 | 5.544 | 5.687 | 5.544 | 5.623 | 48,395 | +0.08(+1.42%) |
Aug 05, 2020 | 5.651 | 5.665 | 5.508 | 5.544 | 32,443 | -0.04(-0.77%) |
Aug 04, 2020 | 5.279 | 5.701 | 5.143 | 5.587 | 74,974 | +0.40(+7.72%) |
Aug 03, 2020 | 5.100 | 5.201 | 4.993 | 5.186 | 95,328 | +0.12(+2.40%) |
Jul 31, 2020 | 5.050 | 5.086 | 4.943 | 5.065 | 36,066 | +0.02(+0.43%) |
Jul 30, 2020 | 5.115 | 5.115 | 4.986 | 5.043 | 101,256 | -0.06(-1.12%) |
Jul 29, 2020 | 5.044 | 5.129 | 5.009 | 5.100 | 87,612 | +0.05(+0.98%) |
Jul 28, 2020 | 5.072 | 5.100 | 4.932 | 5.051 | 111,630 | -0.05(-0.97%) |
Jul 27, 2020 | 5.290 | 5.340 | 5.100 | 5.100 | 69,870 | -0.11(-2.03%) |
Jul 24, 2020 | 5.262 | 5.290 | 5.206 | 5.206 | 47,476 | -0.10(-1.86%) |
Jul 23, 2020 | 5.143 | 5.304 | 5.079 | 5.304 | 26,656 | +0.16(+3.15%) |
Jul 22, 2020 | 5.213 | 5.311 | 5.093 | 5.143 | 43,280 | -0.14(-2.66%) |
Jul 21, 2020 | 5.023 | 5.438 | 5.023 | 5.283 | 86,661 | +0.26(+5.18%) |
Jul 20, 2020 | 5.058 | 5.093 | 4.981 | 5.023 | 29,917 | -0.11(-2.19%) |
Jul 17, 2020 | 5.276 | 5.276 | 5.072 | 5.136 | 40,369 | -0.14(-2.67%) |
Jul 16, 2020 | 5.375 | 5.460 | 4.985 | 5.276 | 41,275 | -0.15(-2.72%) |
Jul 15, 2020 | 4.932 | 5.515 | 4.924 | 5.424 | 122,148 | +0.49(+9.99%) |
Jul 14, 2020 | 4.974 | 5.136 | 4.819 | 4.932 | 91,063 | -0.17(-3.31%) |
Jul 13, 2020 | 4.749 | 5.234 | 4.749 | 5.100 | 101,515 | +0.42(+9.02%) |
Jul 10, 2020 | 4.559 | 4.720 | 4.516 | 4.678 | 115,707 | +0.08(+1.68%) |
Jul 09, 2020 | 4.601 | 4.618 | 4.509 | 4.601 | 75,745 | -0.01(-0.30%) |
Jul 08, 2020 | 4.552 | 4.664 | 4.552 | 4.615 | 76,409 | +0.04(+0.77%) |
Jul 07, 2020 | 4.685 | 4.685 | 4.566 | 4.580 | 76,602 | -0.11(-2.40%) |
Jul 06, 2020 | 4.643 | 4.706 | 4.502 | 4.692 | 86,504 | +0.11(+2.30%) |
Jul 02, 2020 | 4.784 | 4.868 | 4.573 | 4.587 | 48,614 | -0.14(-2.98%) |