Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.230 | 5.410 | 5.110 | 5.140 | 262,395 | -0.13(-2.47%) |
Sep 29, 2020 | 5.400 | 5.790 | 5.270 | 5.270 | 380,795 | +0.06(+1.15%) |
Sep 28, 2020 | 5.100 | 5.290 | 5.050 | 5.210 | 178,577 | +0.17(+3.37%) |
Sep 25, 2020 | 5.040 | 5.150 | 5.040 | 5.040 | 126,800 | -0.06(-1.18%) |
Sep 24, 2020 | 5.030 | 5.270 | 5.000 | 5.100 | 163,935 | +0.10(+2.00%) |
Sep 23, 2020 | 5.050 | 5.180 | 4.980 | 5.000 | 162,726 | -0.08(-1.57%) |
Sep 22, 2020 | 4.990 | 5.145 | 4.950 | 5.080 | 197,964 | +0.09(+1.80%) |
Sep 21, 2020 | 5.080 | 5.160 | 4.990 | 4.990 | 255,391 | -0.27(-5.13%) |
Sep 18, 2020 | 5.600 | 5.600 | 5.260 | 5.260 | 652,600 | -0.31(-5.57%) |
Sep 17, 2020 | 5.330 | 5.600 | 5.330 | 5.570 | 202,620 | +0.16(+2.96%) |
Sep 16, 2020 | 5.740 | 5.780 | 5.400 | 5.410 | 306,233 | -0.34(-5.91%) |
Sep 15, 2020 | 5.750 | 5.850 | 5.380 | 5.750 | 464,418 | -0.35(-5.74%) |
Sep 14, 2020 | 5.190 | 5.300 | 5.150 | 6.100 | 99,297 | +0.90(+17.31%) |
Sep 11, 2020 | 5.230 | 5.340 | 5.180 | 5.200 | 137,100 | -0.01(-0.19%) |
Sep 10, 2020 | 5.220 | 5.270 | 5.125 | 5.210 | 117,199 | +0.01(+0.19%) |
Sep 09, 2020 | 5.200 | 5.360 | 5.200 | 5.200 | 111,631 | +0.03(+0.58%) |
Sep 08, 2020 | 5.170 | 5.280 | 5.106 | 5.170 | 92,274 | -0.05(-0.96%) |
Sep 04, 2020 | 5.340 | 5.340 | 5.140 | 5.220 | 107,000 | -0.03(-0.57%) |
Sep 03, 2020 | 5.410 | 5.410 | 5.220 | 5.250 | 150,224 | -0.17(-3.14%) |
Sep 02, 2020 | 5.430 | 5.440 | 5.365 | 5.420 | 88,735 | -0.01(-0.18%) |
Sep 01, 2020 | 5.270 | 5.430 | 5.230 | 5.430 | 86,334 | +0.15(+2.84%) |
Aug 31, 2020 | 5.460 | 5.480 | 5.240 | 5.280 | 146,536 | -0.22(-4.00%) |
Aug 28, 2020 | 5.590 | 5.590 | 5.395 | 5.500 | 104,900 | -0.05(-0.90%) |
Aug 27, 2020 | 5.520 | 5.630 | 5.490 | 5.550 | 78,452 | +0.06(+1.09%) |
Aug 26, 2020 | 5.550 | 5.550 | 5.370 | 5.490 | 139,101 | -0.09(-1.61%) |
Aug 25, 2020 | 5.850 | 5.890 | 5.510 | 5.580 | 130,079 | -0.26(-4.45%) |
Aug 24, 2020 | 5.550 | 5.940 | 5.539 | 5.840 | 442,775 | +0.30(+5.42%) |
Aug 21, 2020 | 5.510 | 5.550 | 5.255 | 5.540 | 523,400 | +0.01(+0.18%) |
Aug 20, 2020 | 5.340 | 5.550 | 5.235 | 5.530 | 449,292 | +0.13(+2.41%) |
Aug 19, 2020 | 5.110 | 5.610 | 5.080 | 5.400 | 456,522 | +0.30(+5.88%) |
Aug 18, 2020 | 5.090 | 5.110 | 5.000 | 5.100 | 152,086 | +0.02(+0.39%) |
Aug 17, 2020 | 5.130 | 5.200 | 5.050 | 5.080 | 182,436 | -0.08(-1.55%) |
Aug 14, 2020 | 5.040 | 5.160 | 5.020 | 5.160 | 300,400 | +0.06(+1.18%) |
Aug 13, 2020 | 5.080 | 5.130 | 5.050 | 5.100 | 111,723 | +0.03(+0.59%) |
Aug 12, 2020 | 4.960 | 5.140 | 4.900 | 5.070 | 241,425 | +0.13(+2.63%) |
Aug 11, 2020 | 4.790 | 4.950 | 4.790 | 4.940 | 171,495 | +0.21(+4.44%) |
Aug 10, 2020 | 4.680 | 4.820 | 4.670 | 4.730 | 119,500 | +0.06(+1.28%) |
Aug 07, 2020 | 4.490 | 4.680 | 4.470 | 4.670 | 107,300 | +0.17(+3.78%) |
Aug 06, 2020 | 4.490 | 4.570 | 4.460 | 4.500 | 231,441 | +0.02(+0.45%) |
Aug 05, 2020 | 4.460 | 4.480 | 4.400 | 4.480 | 152,275 | +0.04(+0.90%) |
Aug 04, 2020 | 4.320 | 4.490 | 4.280 | 4.440 | 162,839 | +0.07(+1.60%) |
Aug 03, 2020 | 4.290 | 4.410 | 4.279 | 4.370 | 150,065 | +0.12(+2.82%) |
Jul 31, 2020 | 4.380 | 4.380 | 4.230 | 4.250 | 122,300 | -0.12(-2.75%) |
Jul 30, 2020 | 4.320 | 4.400 | 4.290 | 4.370 | 122,244 | -0.01(-0.23%) |
Jul 29, 2020 | 4.240 | 4.450 | 4.230 | 4.380 | 140,693 | +0.15(+3.55%) |
Jul 28, 2020 | 4.220 | 4.290 | 4.120 | 4.230 | 98,071 | -0.03(-0.70%) |
Jul 27, 2020 | 4.210 | 4.350 | 4.137 | 4.260 | 123,819 | +0.06(+1.43%) |
Jul 24, 2020 | 4.130 | 4.230 | 4.060 | 4.200 | 109,000 | +0.05(+1.20%) |
Jul 23, 2020 | 4.280 | 4.280 | 4.150 | 4.150 | 80,197 | -0.12(-2.81%) |
Jul 22, 2020 | 4.210 | 4.330 | 4.200 | 4.270 | 110,833 | +0.05(+1.18%) |
Jul 21, 2020 | 4.140 | 4.240 | 4.100 | 4.220 | 171,531 | +0.15(+3.69%) |
Jul 20, 2020 | 4.150 | 4.150 | 4.060 | 4.070 | 70,546 | -0.09(-2.16%) |
Jul 17, 2020 | 3.980 | 4.230 | 3.980 | 4.160 | 161,200 | +0.17(+4.26%) |
Jul 16, 2020 | 4.080 | 4.080 | 3.960 | 3.990 | 152,191 | -0.10(-2.44%) |
Jul 15, 2020 | 4.030 | 4.140 | 4.020 | 4.090 | 233,354 | +0.12(+3.02%) |
Jul 14, 2020 | 3.940 | 4.010 | 3.940 | 3.970 | 154,285 | +0.02(+0.51%) |
Jul 13, 2020 | 4.060 | 4.080 | 3.930 | 3.950 | 274,387 | -0.08(-1.99%) |
Jul 10, 2020 | 3.910 | 4.050 | 3.910 | 4.030 | 289,500 | +0.11(+2.81%) |
Jul 09, 2020 | 3.950 | 4.080 | 3.920 | 3.920 | 231,881 | -0.08(-2.00%) |
Jul 08, 2020 | 4.050 | 4.130 | 3.980 | 4.000 | 126,981 | -0.03(-0.74%) |
Jul 07, 2020 | 4.220 | 4.240 | 4.010 | 4.030 | 205,774 | -0.23(-5.40%) |
Jul 06, 2020 | 4.150 | 4.270 | 4.010 | 4.260 | 154,949 | +0.17(+4.16%) |
Jul 02, 2020 | 4.210 | 4.210 | 4.080 | 4.090 | 116,600 | -0.08(-1.92%) |