Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.383 | 5.402 | 5.304 | 5.383 | 64,699 | +0.11(+2.06%) |
Oct 29, 2020 | 5.274 | 5.294 | 5.225 | 5.274 | 40,671 | +0.11(+2.10%) |
Oct 28, 2020 | 5.244 | 5.284 | 5.165 | 5.165 | 83,703 | -0.40(-7.27%) |
Oct 27, 2020 | 5.511 | 5.570 | 5.501 | 5.570 | 33,497 | -0.05(-0.88%) |
Oct 26, 2020 | 5.689 | 5.699 | 5.491 | 5.620 | 63,728 | -0.12(-2.07%) |
Oct 23, 2020 | 5.639 | 5.748 | 5.639 | 5.738 | 42,525 | +0.18(+3.20%) |
Oct 22, 2020 | 5.570 | 5.639 | 5.541 | 5.560 | 64,760 | -0.01(-0.18%) |
Oct 21, 2020 | 5.551 | 5.659 | 5.551 | 5.570 | 53,922 | +0.08(+1.44%) |
Oct 20, 2020 | 5.501 | 5.539 | 5.491 | 5.491 | 27,170 | +0.06(+1.09%) |
Oct 19, 2020 | 5.412 | 5.462 | 5.373 | 5.432 | 14,164 | -0.02(-0.36%) |
Oct 16, 2020 | 5.422 | 5.491 | 5.393 | 5.452 | 47,790 | +0.19(+3.56%) |
Oct 15, 2020 | 5.225 | 5.304 | 5.225 | 5.264 | 35,120 | -0.07(-1.30%) |
Oct 14, 2020 | 5.323 | 5.353 | 5.304 | 5.333 | 34,147 | -0.18(-3.23%) |
Oct 13, 2020 | 5.481 | 5.521 | 5.462 | 5.511 | 39,157 | +0.00(+0.00%) |
Oct 12, 2020 | 5.481 | 5.523 | 5.452 | 5.511 | 37,052 | +0.08(+1.45%) |
Oct 09, 2020 | 5.432 | 5.462 | 5.363 | 5.432 | 50,220 | -0.07(-1.26%) |
Oct 08, 2020 | 5.432 | 5.501 | 5.422 | 5.501 | 34,117 | +0.17(+3.15%) |
Oct 07, 2020 | 5.383 | 5.383 | 5.333 | 5.333 | 27,814 | -0.04(-0.74%) |
Oct 06, 2020 | 5.363 | 5.422 | 5.333 | 5.373 | 35,533 | +0.14(+2.64%) |
Oct 05, 2020 | 5.146 | 5.234 | 5.116 | 5.234 | 39,959 | +0.08(+1.53%) |
Oct 02, 2020 | 5.096 | 5.215 | 5.096 | 5.155 | 95,986 | +0.01(+0.19%) |
Oct 01, 2020 | 5.126 | 5.195 | 5.106 | 5.146 | 13,274 | +0.01(+0.19%) |
Sep 30, 2020 | 5.076 | 5.136 | 5.067 | 5.136 | 31,273 | +0.04(+0.78%) |
Sep 29, 2020 | 5.106 | 5.106 | 5.067 | 5.096 | 37,452 | +0.01(+0.19%) |
Sep 28, 2020 | 5.047 | 5.086 | 5.047 | 5.086 | 80,520 | +0.08(+1.58%) |
Sep 25, 2020 | 4.958 | 5.017 | 4.938 | 5.007 | 225,385 | -0.08(-1.55%) |
Sep 24, 2020 | 5.146 | 5.146 | 5.076 | 5.086 | 37,260 | -0.16(-3.01%) |
Sep 23, 2020 | 5.314 | 5.333 | 5.225 | 5.244 | 59,958 | -0.21(-3.80%) |
Sep 22, 2020 | 5.462 | 5.481 | 5.393 | 5.452 | 51,766 | -0.10(-1.78%) |
Sep 21, 2020 | 5.570 | 5.570 | 5.481 | 5.551 | 59,924 | -0.17(-2.94%) |
Sep 18, 2020 | 5.718 | 5.738 | 5.659 | 5.718 | 70,167 | -0.01(-0.17%) |
Sep 17, 2020 | 5.659 | 5.758 | 5.659 | 5.728 | 17,078 | +0.01(+0.17%) |
Sep 16, 2020 | 5.758 | 5.758 | 5.679 | 5.718 | 33,007 | -0.07(-1.19%) |
Sep 15, 2020 | 5.827 | 5.857 | 5.788 | 5.788 | 25,777 | +0.11(+1.91%) |
Sep 14, 2020 | 5.699 | 5.713 | 5.669 | 5.679 | 21,305 | -0.02(-0.35%) |
Sep 11, 2020 | 5.778 | 5.778 | 5.679 | 5.699 | 45,259 | -0.07(-1.20%) |
Sep 10, 2020 | 5.768 | 5.827 | 5.748 | 5.768 | 36,393 | -0.19(-3.15%) |
Sep 09, 2020 | 5.955 | 5.985 | 5.946 | 5.955 | 35,479 | +0.03(+0.50%) |
Sep 08, 2020 | 5.926 | 5.985 | 5.876 | 5.926 | 53,175 | -0.10(-1.64%) |
Sep 04, 2020 | 6.015 | 6.044 | 5.847 | 6.025 | 62,067 | +0.16(+2.69%) |
Sep 03, 2020 | 5.995 | 5.995 | 5.816 | 5.867 | 110,892 | -0.21(-3.41%) |
Sep 02, 2020 | 6.084 | 6.123 | 6.034 | 6.074 | 36,138 | -0.07(-1.13%) |
Sep 01, 2020 | 6.173 | 6.183 | 6.113 | 6.143 | 132,635 | +0.19(+3.15%) |
Aug 31, 2020 | 6.025 | 6.094 | 5.926 | 5.955 | 114,272 | -0.32(-5.04%) |
Aug 28, 2020 | 6.183 | 6.272 | 6.153 | 6.272 | 69,154 | +0.05(+0.79%) |
Aug 27, 2020 | 6.262 | 6.311 | 6.143 | 6.222 | 87,022 | +0.00(+0.00%) |
Aug 26, 2020 | 6.193 | 6.222 | 6.123 | 6.222 | 131,876 | -0.35(-5.26%) |
Aug 25, 2020 | 6.568 | 6.647 | 6.548 | 6.568 | 43,280 | -0.01(-0.15%) |
Aug 24, 2020 | 6.647 | 6.657 | 6.420 | 6.578 | 100,356 | +0.00(+0.00%) |
Aug 21, 2020 | 6.588 | 6.617 | 6.558 | 6.578 | 19,642 | +0.01(+0.15%) |
Aug 20, 2020 | 6.489 | 6.597 | 6.489 | 6.568 | 37,834 | -0.09(-1.34%) |
Aug 19, 2020 | 6.657 | 6.657 | 6.578 | 6.657 | 31,474 | -0.03(-0.44%) |
Aug 18, 2020 | 6.696 | 6.775 | 6.676 | 6.686 | 35,804 | +0.14(+2.11%) |
Aug 17, 2020 | 6.439 | 6.568 | 6.439 | 6.548 | 56,201 | +0.10(+1.53%) |
Aug 14, 2020 | 6.430 | 6.479 | 6.401 | 6.449 | 37,564 | -0.02(-0.31%) |
Aug 13, 2020 | 6.459 | 6.518 | 6.430 | 6.469 | 39,818 | -0.09(-1.36%) |
Aug 12, 2020 | 6.568 | 6.637 | 6.518 | 6.558 | 75,642 | -0.16(-2.35%) |
Aug 11, 2020 | 6.775 | 6.805 | 6.686 | 6.716 | 59,840 | -0.12(-1.73%) |
Aug 10, 2020 | 6.736 | 6.869 | 6.736 | 6.834 | 82,114 | -0.02(-0.29%) |
Aug 07, 2020 | 6.884 | 6.884 | 6.795 | 6.854 | 103,681 | -0.35(-4.80%) |
Aug 06, 2020 | 7.160 | 7.200 | 7.131 | 7.200 | 80,594 | +0.00(+0.00%) |
Aug 05, 2020 | 7.131 | 7.230 | 7.111 | 7.200 | 106,910 | +0.33(+4.74%) |
Aug 04, 2020 | 6.775 | 6.884 | 6.746 | 6.874 | 76,077 | +0.40(+6.26%) |