Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.728 | 5.752 | 5.511 | 5.529 | 328,528 | -0.19(-3.27%) |
Oct 29, 2020 | 5.626 | 5.734 | 5.493 | 5.716 | 510,647 | +0.15(+2.71%) |
Oct 28, 2020 | 5.312 | 5.632 | 5.282 | 5.565 | 913,295 | +0.21(+3.83%) |
Oct 27, 2020 | 5.457 | 5.511 | 5.342 | 5.360 | 257,120 | -0.01(-0.22%) |
Oct 26, 2020 | 5.457 | 5.469 | 5.360 | 5.372 | 185,947 | -0.13(-2.41%) |
Oct 23, 2020 | 5.457 | 5.595 | 5.447 | 5.505 | 98,740 | +0.08(+1.56%) |
Oct 22, 2020 | 5.390 | 5.475 | 5.372 | 5.420 | 138,356 | -0.01(-0.11%) |
Oct 21, 2020 | 5.426 | 5.472 | 5.360 | 5.426 | 153,376 | -0.02(-0.33%) |
Oct 20, 2020 | 5.523 | 5.547 | 5.432 | 5.444 | 189,628 | -0.01(-0.22%) |
Oct 19, 2020 | 5.674 | 5.674 | 5.457 | 5.457 | 147,943 | -0.18(-3.11%) |
Oct 16, 2020 | 5.668 | 5.698 | 5.607 | 5.632 | 108,681 | -0.07(-1.27%) |
Oct 15, 2020 | 5.710 | 5.716 | 5.626 | 5.704 | 132,925 | -0.02(-0.32%) |
Oct 14, 2020 | 5.728 | 5.764 | 5.663 | 5.722 | 121,979 | +0.01(+0.11%) |
Oct 13, 2020 | 5.710 | 5.752 | 5.638 | 5.716 | 147,473 | -0.02(-0.42%) |
Oct 12, 2020 | 5.776 | 5.801 | 5.692 | 5.740 | 106,265 | -0.04(-0.63%) |
Oct 09, 2020 | 5.915 | 5.915 | 5.764 | 5.776 | 116,799 | -0.07(-1.14%) |
Oct 08, 2020 | 5.710 | 5.906 | 5.698 | 5.843 | 190,438 | +0.16(+2.87%) |
Oct 07, 2020 | 5.716 | 5.716 | 5.571 | 5.680 | 167,566 | +0.03(+0.53%) |
Oct 06, 2020 | 5.680 | 5.825 | 5.644 | 5.650 | 265,611 | -0.02(-0.32%) |
Oct 05, 2020 | 5.704 | 5.704 | 5.595 | 5.668 | 217,488 | +0.04(+0.75%) |
Oct 02, 2020 | 5.487 | 5.668 | 5.438 | 5.626 | 204,274 | +0.07(+1.19%) |
Oct 01, 2020 | 5.426 | 5.565 | 5.342 | 5.559 | 223,841 | +0.14(+2.56%) |
Sep 30, 2020 | 5.432 | 5.517 | 5.384 | 5.420 | 166,914 | -0.04(-0.77%) |
Sep 29, 2020 | 5.553 | 5.644 | 5.414 | 5.463 | 227,706 | -0.13(-2.37%) |
Sep 28, 2020 | 5.607 | 5.719 | 5.554 | 5.595 | 507,355 | +0.06(+1.06%) |
Sep 25, 2020 | 5.372 | 5.607 | 5.343 | 5.537 | 245,687 | +0.13(+2.39%) |
Sep 24, 2020 | 5.478 | 5.478 | 5.238 | 5.408 | 385,463 | -0.04(-0.75%) |
Sep 23, 2020 | 5.677 | 5.695 | 5.425 | 5.449 | 317,434 | -0.22(-3.93%) |
Sep 22, 2020 | 5.595 | 5.742 | 5.537 | 5.672 | 274,018 | +0.08(+1.47%) |
Sep 21, 2020 | 5.701 | 5.724 | 5.513 | 5.590 | 236,511 | -0.18(-3.15%) |
Sep 18, 2020 | 5.795 | 5.812 | 5.677 | 5.771 | 362,819 | +0.05(+0.82%) |
Sep 17, 2020 | 5.590 | 5.736 | 5.569 | 5.724 | 152,095 | +0.08(+1.35%) |
Sep 16, 2020 | 5.648 | 5.683 | 5.578 | 5.648 | 254,636 | +0.04(+0.63%) |
Sep 15, 2020 | 5.572 | 5.677 | 5.572 | 5.613 | 234,439 | +0.05(+0.95%) |
Sep 14, 2020 | 5.449 | 5.654 | 5.414 | 5.560 | 197,228 | +0.16(+3.04%) |
Sep 11, 2020 | 5.472 | 5.472 | 5.331 | 5.396 | 184,478 | -0.10(-1.81%) |
Sep 10, 2020 | 5.548 | 5.578 | 5.490 | 5.496 | 158,201 | -0.06(-1.06%) |
Sep 09, 2020 | 5.572 | 5.601 | 5.502 | 5.554 | 155,393 | +0.01(+0.21%) |
Sep 08, 2020 | 5.560 | 5.672 | 5.478 | 5.543 | 282,634 | -0.02(-0.32%) |
Sep 04, 2020 | 5.666 | 5.672 | 5.396 | 5.560 | 486,771 | -0.03(-0.52%) |
Sep 03, 2020 | 5.554 | 5.754 | 5.554 | 5.590 | 397,860 | +0.03(+0.53%) |
Sep 02, 2020 | 5.590 | 5.666 | 5.531 | 5.560 | 209,069 | -0.06(-1.15%) |
Sep 01, 2020 | 5.548 | 5.689 | 5.537 | 5.625 | 134,613 | +0.02(+0.31%) |
Aug 31, 2020 | 5.760 | 5.760 | 5.584 | 5.607 | 205,905 | -0.12(-2.05%) |
Aug 28, 2020 | 5.683 | 5.730 | 5.619 | 5.724 | 157,369 | +0.11(+1.88%) |
Aug 27, 2020 | 5.584 | 5.713 | 5.578 | 5.619 | 144,623 | +0.04(+0.63%) |
Aug 26, 2020 | 5.648 | 5.695 | 5.584 | 5.584 | 158,960 | -0.13(-2.26%) |
Aug 25, 2020 | 5.777 | 5.777 | 5.607 | 5.713 | 206,312 | -0.04(-0.71%) |
Aug 24, 2020 | 5.572 | 5.765 | 5.537 | 5.754 | 261,925 | +0.21(+3.70%) |
Aug 21, 2020 | 5.601 | 5.672 | 5.548 | 5.548 | 276,717 | -0.06(-1.05%) |
Aug 20, 2020 | 5.619 | 5.730 | 5.601 | 5.607 | 185,675 | -0.08(-1.34%) |
Aug 19, 2020 | 5.760 | 5.807 | 5.636 | 5.683 | 276,489 | -0.08(-1.32%) |
Aug 18, 2020 | 5.713 | 5.830 | 5.613 | 5.760 | 431,535 | +0.05(+0.82%) |
Aug 17, 2020 | 5.859 | 5.860 | 5.680 | 5.713 | 286,646 | -0.14(-2.40%) |
Aug 14, 2020 | 5.636 | 5.889 | 5.590 | 5.853 | 287,459 | +0.22(+3.85%) |
Aug 13, 2020 | 5.660 | 5.812 | 5.601 | 5.636 | 368,757 | -0.11(-1.94%) |
Aug 12, 2020 | 6.065 | 6.070 | 5.719 | 5.748 | 633,786 | -0.19(-3.26%) |
Aug 11, 2020 | 6.012 | 6.147 | 5.936 | 5.941 | 619,266 | +0.05(+0.90%) |
Aug 10, 2020 | 5.894 | 6.264 | 5.848 | 5.889 | 722,399 | +0.05(+0.80%) |
Aug 07, 2020 | 5.707 | 5.859 | 5.619 | 5.842 | 295,472 | +0.17(+3.00%) |
Aug 06, 2020 | 5.578 | 5.812 | 5.572 | 5.672 | 483,027 | +0.09(+1.68%) |
Aug 05, 2020 | 5.396 | 5.592 | 5.314 | 5.578 | 539,646 | +0.28(+5.32%) |
Aug 04, 2020 | 5.402 | 5.466 | 5.249 | 5.296 | 549,395 | -0.12(-2.27%) |