Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.430 | 5.480 | 5.320 | 5.410 | 252,550 | +0.01(+0.19%) |
Sep 29, 2020 | 5.250 | 5.470 | 5.180 | 5.400 | 263,868 | +0.13(+2.47%) |
Sep 28, 2020 | 5.330 | 5.400 | 5.140 | 5.270 | 334,580 | +0.02(+0.38%) |
Sep 25, 2020 | 4.970 | 5.310 | 4.925 | 5.250 | 304,500 | +0.30(+6.06%) |
Sep 24, 2020 | 4.870 | 5.070 | 4.710 | 4.950 | 322,812 | +0.09(+1.85%) |
Sep 23, 2020 | 5.350 | 5.380 | 4.850 | 4.860 | 363,877 | -0.47(-8.82%) |
Sep 22, 2020 | 5.450 | 5.450 | 5.250 | 5.330 | 242,586 | -0.09(-1.66%) |
Sep 21, 2020 | 5.330 | 5.420 | 5.060 | 5.420 | 350,845 | -0.03(-0.55%) |
Sep 18, 2020 | 5.190 | 5.495 | 5.159 | 5.450 | 451,600 | +0.30(+5.83%) |
Sep 17, 2020 | 5.000 | 5.190 | 4.870 | 5.150 | 252,528 | +0.14(+2.79%) |
Sep 16, 2020 | 4.830 | 5.140 | 4.820 | 5.010 | 346,192 | +0.18(+3.73%) |
Sep 15, 2020 | 4.910 | 4.960 | 4.810 | 4.830 | 274,484 | +0.01(+0.21%) |
Sep 14, 2020 | 5.070 | 5.070 | 4.800 | 4.820 | 483,549 | -0.14(-2.82%) |
Sep 11, 2020 | 5.240 | 5.300 | 4.860 | 4.960 | 446,800 | -0.25(-4.80%) |
Sep 10, 2020 | 5.120 | 5.410 | 5.120 | 5.210 | 623,757 | +0.09(+1.76%) |
Sep 09, 2020 | 5.040 | 5.330 | 5.040 | 5.120 | 308,493 | +0.12(+2.40%) |
Sep 08, 2020 | 5.100 | 5.210 | 4.910 | 5.000 | 525,181 | -0.20(-3.85%) |
Sep 04, 2020 | 5.660 | 5.660 | 5.050 | 5.200 | 554,300 | -0.41(-7.31%) |
Sep 03, 2020 | 5.780 | 5.830 | 5.560 | 5.610 | 272,679 | -0.16(-2.77%) |
Sep 02, 2020 | 5.660 | 5.850 | 5.600 | 5.770 | 230,654 | +0.10(+1.76%) |
Sep 01, 2020 | 5.920 | 5.980 | 5.630 | 5.670 | 228,602 | -0.27(-4.55%) |
Aug 31, 2020 | 5.950 | 6.000 | 5.780 | 5.940 | 286,356 | +0.06(+1.02%) |
Aug 28, 2020 | 5.810 | 6.010 | 5.800 | 5.880 | 202,500 | +0.08(+1.38%) |
Aug 27, 2020 | 5.900 | 5.950 | 5.580 | 5.800 | 521,924 | -0.08(-1.36%) |
Aug 26, 2020 | 5.760 | 5.960 | 5.730 | 5.880 | 189,897 | +0.16(+2.80%) |
Aug 25, 2020 | 5.720 | 5.730 | 5.520 | 5.720 | 181,731 | +0.09(+1.60%) |
Aug 24, 2020 | 5.810 | 5.880 | 5.560 | 5.630 | 326,107 | -0.16(-2.76%) |
Aug 21, 2020 | 6.110 | 6.180 | 5.710 | 5.790 | 339,600 | -0.39(-6.31%) |
Aug 20, 2020 | 6.220 | 6.280 | 6.130 | 6.180 | 178,796 | -0.07(-1.12%) |
Aug 19, 2020 | 6.170 | 6.410 | 6.170 | 6.250 | 349,093 | +0.07(+1.13%) |
Aug 18, 2020 | 6.300 | 6.355 | 6.010 | 6.180 | 391,058 | -0.01(-0.16%) |
Aug 17, 2020 | 6.190 | 6.350 | 5.960 | 6.190 | 442,374 | +0.03(+0.49%) |
Aug 14, 2020 | 5.940 | 6.230 | 5.830 | 6.160 | 433,400 | +0.19(+3.18%) |
Aug 13, 2020 | 5.470 | 5.980 | 5.470 | 5.970 | 479,738 | +0.46(+8.35%) |
Aug 12, 2020 | 5.330 | 5.570 | 5.150 | 5.510 | 721,071 | -0.09(-1.61%) |
Aug 11, 2020 | 5.890 | 5.940 | 5.550 | 5.600 | 421,986 | -0.15(-2.61%) |
Aug 10, 2020 | 5.600 | 5.940 | 5.580 | 5.750 | 545,880 | +0.24(+4.36%) |
Aug 07, 2020 | 5.380 | 5.510 | 5.230 | 5.510 | 383,900 | +0.15(+2.80%) |
Aug 06, 2020 | 5.570 | 5.590 | 5.270 | 5.360 | 331,176 | -0.23(-4.11%) |
Aug 05, 2020 | 5.700 | 5.720 | 5.540 | 5.590 | 214,104 | -0.09(-1.58%) |
Aug 04, 2020 | 5.670 | 5.740 | 5.500 | 5.680 | 327,600 | +0.02(+0.35%) |
Aug 03, 2020 | 5.360 | 5.710 | 5.360 | 5.660 | 360,211 | +0.31(+5.79%) |
Jul 31, 2020 | 5.630 | 5.690 | 5.270 | 5.350 | 325,600 | -0.22(-3.95%) |
Jul 30, 2020 | 5.180 | 5.670 | 5.110 | 5.570 | 569,336 | +0.35(+6.70%) |
Jul 29, 2020 | 5.180 | 5.340 | 5.020 | 5.220 | 644,616 | +0.01(+0.19%) |
Jul 28, 2020 | 5.550 | 5.580 | 5.130 | 5.210 | 1,112,580 | -0.14(-2.62%) |
Jul 27, 2020 | 5.570 | 5.630 | 5.250 | 5.350 | 627,037 | -0.07(-1.29%) |
Jul 24, 2020 | 5.600 | 5.690 | 5.400 | 5.420 | 375,700 | -0.20(-3.56%) |
Jul 23, 2020 | 5.810 | 5.970 | 5.590 | 5.620 | 506,596 | -0.22(-3.77%) |
Jul 22, 2020 | 6.130 | 6.180 | 5.810 | 5.840 | 654,962 | -0.29(-4.73%) |
Jul 21, 2020 | 6.300 | 6.400 | 6.010 | 6.130 | 614,294 | -0.08(-1.29%) |
Jul 20, 2020 | 6.450 | 6.600 | 6.120 | 6.210 | 720,188 | -0.11(-1.74%) |
Jul 17, 2020 | 6.000 | 6.370 | 5.810 | 6.320 | 622,100 | +0.35(+5.86%) |
Jul 16, 2020 | 6.130 | 6.170 | 5.560 | 5.970 | 725,308 | -0.26(-4.17%) |
Jul 15, 2020 | 6.370 | 6.440 | 6.010 | 6.230 | 1,331,960 | +0.08(+1.22%) |
Jul 14, 2020 | 6.250 | 6.430 | 6.010 | 6.155 | 2,566,689 | -1.56(-20.27%) |
Jul 13, 2020 | 8.790 | 8.960 | 7.550 | 7.720 | 1,361,875 | -1.05(-11.97%) |
Jul 10, 2020 | 7.100 | 9.670 | 7.000 | 8.770 | 4,737,200 | +1.77(+25.29%) |
Jul 09, 2020 | 6.380 | 7.270 | 6.300 | 7.000 | 2,707,458 | +0.64(+10.06%) |
Jul 08, 2020 | 6.410 | 6.690 | 6.280 | 6.360 | 356,301 | -0.04(-0.63%) |
Jul 07, 2020 | 6.710 | 6.710 | 6.340 | 6.400 | 394,878 | -0.30(-4.48%) |
Jul 06, 2020 | 6.530 | 6.750 | 6.390 | 6.700 | 339,785 | +0.23(+3.55%) |
Jul 02, 2020 | 6.780 | 6.780 | 6.110 | 6.470 | 380,200 | -0.20(-3.00%) |