Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.419 | 5.470 | 5.362 | 5.413 | 1,217,073 | -0.03(-0.63%) |
Oct 29, 2020 | 5.362 | 5.476 | 5.291 | 5.447 | 1,863,332 | +0.08(+1.48%) |
Oct 28, 2020 | 5.408 | 5.459 | 5.351 | 5.368 | 2,004,614 | -0.11(-2.07%) |
Oct 27, 2020 | 5.521 | 5.629 | 5.476 | 5.481 | 1,182,767 | -0.05(-0.92%) |
Oct 26, 2020 | 5.618 | 5.618 | 5.476 | 5.532 | 1,221,743 | -0.11(-1.91%) |
Oct 23, 2020 | 5.555 | 5.674 | 5.553 | 5.640 | 1,635,276 | +0.11(+1.95%) |
Oct 22, 2020 | 5.419 | 5.583 | 5.391 | 5.532 | 1,721,552 | +0.18(+3.39%) |
Oct 21, 2020 | 5.374 | 5.375 | 5.294 | 5.351 | 1,440,120 | +0.01(+0.11%) |
Oct 20, 2020 | 5.391 | 5.427 | 5.328 | 5.345 | 1,117,923 | +0.01(+0.21%) |
Oct 19, 2020 | 5.436 | 5.496 | 5.334 | 5.334 | 1,615,321 | -0.10(-1.88%) |
Oct 16, 2020 | 5.515 | 5.549 | 5.422 | 5.436 | 1,566,016 | -0.10(-1.74%) |
Oct 15, 2020 | 5.504 | 5.549 | 5.476 | 5.532 | 1,109,876 | -0.02(-0.31%) |
Oct 14, 2020 | 5.595 | 5.632 | 5.541 | 5.549 | 1,163,772 | -0.03(-0.61%) |
Oct 13, 2020 | 5.583 | 5.617 | 5.544 | 5.583 | 1,203,207 | -0.03(-0.50%) |
Oct 12, 2020 | 5.578 | 5.623 | 5.545 | 5.612 | 1,338,640 | +0.05(+0.91%) |
Oct 09, 2020 | 5.662 | 5.668 | 5.551 | 5.561 | 1,671,655 | -0.06(-1.00%) |
Oct 08, 2020 | 5.544 | 5.662 | 5.541 | 5.617 | 2,219,836 | +0.10(+1.83%) |
Oct 07, 2020 | 5.499 | 5.539 | 5.426 | 5.516 | 1,483,851 | +0.04(+0.72%) |
Oct 06, 2020 | 5.550 | 5.640 | 5.460 | 5.477 | 1,730,968 | -0.04(-0.81%) |
Oct 05, 2020 | 5.522 | 5.544 | 5.466 | 5.522 | 1,277,632 | +0.03(+0.51%) |
Oct 02, 2020 | 5.280 | 5.510 | 5.263 | 5.494 | 1,876,740 | +0.13(+2.41%) |
Oct 01, 2020 | 5.353 | 5.370 | 5.275 | 5.364 | 1,154,631 | +0.02(+0.42%) |
Sep 30, 2020 | 5.325 | 5.443 | 5.303 | 5.342 | 1,205,109 | +0.02(+0.42%) |
Sep 29, 2020 | 5.437 | 5.437 | 5.275 | 5.319 | 1,179,299 | -0.11(-2.07%) |
Sep 28, 2020 | 5.308 | 5.488 | 5.308 | 5.432 | 1,580,013 | +0.18(+3.42%) |
Sep 25, 2020 | 5.162 | 5.275 | 5.145 | 5.252 | 1,196,506 | +0.08(+1.52%) |
Sep 24, 2020 | 5.145 | 5.271 | 4.999 | 5.173 | 2,347,823 | +0.02(+0.44%) |
Sep 23, 2020 | 5.348 | 5.393 | 5.151 | 5.151 | 1,666,842 | -0.17(-3.17%) |
Sep 22, 2020 | 5.342 | 5.402 | 5.297 | 5.319 | 1,352,715 | -0.02(-0.32%) |
Sep 21, 2020 | 5.471 | 5.477 | 5.286 | 5.336 | 2,982,809 | -0.21(-3.75%) |
Sep 18, 2020 | 5.572 | 5.600 | 5.474 | 5.544 | 3,241,303 | -0.05(-0.90%) |
Sep 17, 2020 | 5.471 | 5.595 | 5.432 | 5.595 | 2,021,687 | +0.08(+1.43%) |
Sep 16, 2020 | 5.477 | 5.606 | 5.477 | 5.516 | 1,587,074 | +0.06(+1.03%) |
Sep 15, 2020 | 5.595 | 5.628 | 5.460 | 5.460 | 1,627,715 | -0.11(-1.92%) |
Sep 14, 2020 | 5.505 | 5.657 | 5.443 | 5.567 | 2,780,937 | +0.10(+1.75%) |
Sep 11, 2020 | 5.449 | 5.499 | 5.338 | 5.471 | 1,904,462 | +0.03(+0.61%) |
Sep 10, 2020 | 5.493 | 5.532 | 5.438 | 5.438 | 1,177,593 | -0.06(-1.01%) |
Sep 09, 2020 | 5.449 | 5.532 | 5.416 | 5.493 | 1,334,028 | +0.07(+1.23%) |
Sep 08, 2020 | 5.365 | 5.516 | 5.293 | 5.427 | 1,644,704 | +0.06(+1.14%) |
Sep 04, 2020 | 5.338 | 5.427 | 5.252 | 5.365 | 1,489,181 | +0.03(+0.63%) |
Sep 03, 2020 | 5.438 | 5.449 | 5.288 | 5.332 | 1,949,740 | -0.09(-1.74%) |
Sep 02, 2020 | 5.443 | 5.443 | 5.321 | 5.427 | 1,718,535 | -0.02(-0.31%) |
Sep 01, 2020 | 5.354 | 5.443 | 5.354 | 5.443 | 1,659,157 | +0.06(+1.03%) |
Aug 31, 2020 | 5.482 | 5.488 | 5.377 | 5.388 | 1,667,622 | -0.10(-1.82%) |
Aug 28, 2020 | 5.493 | 5.516 | 5.432 | 5.488 | 1,335,767 | +0.06(+1.13%) |
Aug 27, 2020 | 5.404 | 5.505 | 5.371 | 5.427 | 1,287,404 | +0.02(+0.41%) |
Aug 26, 2020 | 5.449 | 5.449 | 5.365 | 5.404 | 1,221,157 | -0.06(-1.02%) |
Aug 25, 2020 | 5.471 | 5.499 | 5.354 | 5.460 | 1,367,727 | +0.01(+0.20%) |
Aug 24, 2020 | 5.338 | 5.496 | 5.300 | 5.449 | 1,610,010 | +0.13(+2.40%) |
Aug 21, 2020 | 5.327 | 5.346 | 5.287 | 5.321 | 1,172,281 | -0.02(-0.42%) |
Aug 20, 2020 | 5.282 | 5.416 | 5.260 | 5.343 | 999,170 | +0.01(+0.21%) |
Aug 19, 2020 | 5.293 | 5.418 | 5.282 | 5.332 | 1,438,805 | +0.04(+0.74%) |
Aug 18, 2020 | 5.327 | 5.382 | 5.282 | 5.293 | 1,373,218 | -0.05(-0.94%) |
Aug 17, 2020 | 5.421 | 5.432 | 5.315 | 5.343 | 988,313 | -0.09(-1.64%) |
Aug 14, 2020 | 5.371 | 5.466 | 5.321 | 5.432 | 1,637,920 | +0.05(+0.93%) |
Aug 13, 2020 | 5.371 | 5.520 | 5.333 | 5.382 | 2,077,783 | +0.02(+0.31%) |
Aug 12, 2020 | 5.465 | 5.487 | 5.294 | 5.366 | 1,691,553 | +0.04(+0.72%) |
Aug 11, 2020 | 5.503 | 5.608 | 5.311 | 5.327 | 2,137,550 | -0.12(-2.22%) |
Aug 10, 2020 | 5.377 | 5.503 | 5.344 | 5.448 | 2,383,137 | +0.15(+2.80%) |
Aug 07, 2020 | 5.168 | 5.300 | 5.129 | 5.300 | 1,621,042 | +0.12(+2.23%) |
Aug 06, 2020 | 5.173 | 5.223 | 5.157 | 5.184 | 1,254,462 | -0.03(-0.63%) |
Aug 05, 2020 | 5.113 | 5.220 | 5.096 | 5.217 | 1,375,042 | +0.12(+2.27%) |
Aug 04, 2020 | 5.184 | 5.195 | 5.080 | 5.102 | 1,365,155 | -0.08(-1.49%) |