Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.308 | 5.322 | 5.198 | 5.227 | 1,430,493 | -0.09(-1.66%) |
Oct 29, 2020 | 5.344 | 5.388 | 5.271 | 5.315 | 2,191,955 | -0.02(-0.41%) |
Oct 28, 2020 | 5.403 | 5.425 | 5.286 | 5.337 | 1,914,987 | -0.15(-2.67%) |
Oct 27, 2020 | 5.535 | 5.557 | 5.476 | 5.484 | 811,378 | -0.05(-0.93%) |
Oct 26, 2020 | 5.630 | 5.674 | 5.528 | 5.535 | 1,310,395 | -0.14(-2.45%) |
Oct 23, 2020 | 5.762 | 5.762 | 5.674 | 5.674 | 577,817 | -0.07(-1.15%) |
Oct 22, 2020 | 5.733 | 5.740 | 5.696 | 5.740 | 476,416 | +0.01(+0.15%) |
Oct 21, 2020 | 5.681 | 5.761 | 5.681 | 5.732 | 1,006,872 | +0.02(+0.38%) |
Oct 20, 2020 | 5.659 | 5.739 | 5.659 | 5.710 | 655,321 | +0.06(+1.03%) |
Oct 19, 2020 | 5.695 | 5.706 | 5.637 | 5.652 | 850,160 | -0.02(-0.38%) |
Oct 16, 2020 | 5.666 | 5.695 | 5.644 | 5.674 | 660,184 | +0.01(+0.26%) |
Oct 15, 2020 | 5.630 | 5.674 | 5.630 | 5.659 | 585,344 | -0.03(-0.51%) |
Oct 14, 2020 | 5.717 | 5.739 | 5.630 | 5.688 | 844,008 | -0.02(-0.38%) |
Oct 13, 2020 | 5.761 | 5.764 | 5.688 | 5.710 | 876,491 | -0.05(-0.88%) |
Oct 12, 2020 | 5.724 | 5.772 | 5.703 | 5.761 | 1,159,772 | +0.07(+1.28%) |
Oct 09, 2020 | 5.666 | 5.695 | 5.644 | 5.688 | 780,205 | +0.06(+1.03%) |
Oct 08, 2020 | 5.659 | 5.661 | 5.619 | 5.630 | 825,850 | +0.00(+0.00%) |
Oct 07, 2020 | 5.579 | 5.630 | 5.567 | 5.630 | 1,269,468 | +0.12(+2.11%) |
Oct 06, 2020 | 5.601 | 5.615 | 5.513 | 5.513 | 1,384,497 | -0.04(-0.66%) |
Oct 05, 2020 | 5.492 | 5.557 | 5.492 | 5.550 | 1,312,589 | +0.09(+1.60%) |
Oct 02, 2020 | 5.353 | 5.477 | 5.339 | 5.463 | 2,798,289 | +0.07(+1.35%) |
Oct 01, 2020 | 5.383 | 5.419 | 5.368 | 5.390 | 707,617 | +0.04(+0.68%) |
Sep 30, 2020 | 5.383 | 5.419 | 5.339 | 5.353 | 1,515,730 | +0.01(+0.27%) |
Sep 29, 2020 | 5.375 | 5.383 | 5.339 | 5.339 | 738,523 | -0.02(-0.41%) |
Sep 28, 2020 | 5.361 | 5.397 | 5.361 | 5.361 | 745,154 | +0.07(+1.38%) |
Sep 25, 2020 | 5.273 | 5.303 | 5.255 | 5.288 | 1,509,954 | +0.00(+0.00%) |
Sep 24, 2020 | 5.310 | 5.353 | 5.266 | 5.288 | 969,994 | -0.04(-0.82%) |
Sep 23, 2020 | 5.477 | 5.492 | 5.310 | 5.332 | 1,175,028 | -0.13(-2.40%) |
Sep 22, 2020 | 5.528 | 5.546 | 5.448 | 5.463 | 635,289 | -0.04(-0.77%) |
Sep 21, 2020 | 5.498 | 5.505 | 5.382 | 5.505 | 1,073,409 | -0.04(-0.78%) |
Sep 18, 2020 | 5.577 | 5.592 | 5.505 | 5.548 | 888,148 | -0.01(-0.26%) |
Sep 17, 2020 | 5.556 | 5.599 | 5.541 | 5.563 | 689,331 | -0.05(-0.90%) |
Sep 16, 2020 | 5.620 | 5.657 | 5.613 | 5.613 | 527,518 | +0.01(+0.13%) |
Sep 15, 2020 | 5.599 | 5.620 | 5.584 | 5.606 | 846,450 | +0.04(+0.65%) |
Sep 14, 2020 | 5.563 | 5.620 | 5.534 | 5.570 | 898,570 | +0.03(+0.52%) |
Sep 11, 2020 | 5.548 | 5.570 | 5.483 | 5.541 | 622,591 | +0.01(+0.26%) |
Sep 10, 2020 | 5.577 | 5.617 | 5.491 | 5.527 | 660,725 | -0.04(-0.78%) |
Sep 09, 2020 | 5.519 | 5.599 | 5.512 | 5.570 | 687,984 | +0.10(+1.85%) |
Sep 08, 2020 | 5.455 | 5.491 | 5.426 | 5.469 | 1,104,863 | -0.11(-1.94%) |
Sep 04, 2020 | 5.599 | 5.642 | 5.411 | 5.577 | 1,764,655 | -0.03(-0.51%) |
Sep 03, 2020 | 5.693 | 5.714 | 5.563 | 5.606 | 1,683,096 | -0.14(-2.39%) |
Sep 02, 2020 | 5.693 | 5.743 | 5.671 | 5.743 | 676,401 | +0.05(+0.89%) |
Sep 01, 2020 | 5.635 | 5.693 | 5.635 | 5.693 | 794,405 | +0.05(+0.90%) |
Aug 31, 2020 | 5.671 | 5.693 | 5.628 | 5.642 | 1,042,423 | -0.03(-0.51%) |
Aug 28, 2020 | 5.671 | 5.671 | 5.635 | 5.671 | 650,172 | +0.01(+0.13%) |
Aug 27, 2020 | 5.606 | 5.664 | 5.599 | 5.664 | 988,707 | +0.04(+0.77%) |
Aug 26, 2020 | 5.570 | 5.628 | 5.570 | 5.620 | 724,130 | +0.04(+0.65%) |
Aug 25, 2020 | 5.584 | 5.606 | 5.541 | 5.584 | 912,640 | -0.01(-0.13%) |
Aug 24, 2020 | 5.599 | 5.635 | 5.570 | 5.592 | 870,654 | +0.02(+0.39%) |
Aug 21, 2020 | 5.570 | 5.577 | 5.548 | 5.570 | 616,077 | +0.00(+0.02%) |
Aug 20, 2020 | 5.547 | 5.583 | 5.540 | 5.569 | 692,726 | +0.01(+0.13%) |
Aug 19, 2020 | 5.526 | 5.597 | 5.526 | 5.562 | 865,851 | +0.00(+0.00%) |
Aug 18, 2020 | 5.583 | 5.590 | 5.547 | 5.562 | 898,088 | -0.02(-0.38%) |
Aug 17, 2020 | 5.547 | 5.583 | 5.533 | 5.583 | 960,045 | +0.06(+1.17%) |
Aug 14, 2020 | 5.519 | 5.540 | 5.504 | 5.519 | 707,053 | +0.01(+0.13%) |
Aug 13, 2020 | 5.526 | 5.547 | 5.504 | 5.512 | 959,341 | -0.03(-0.52%) |
Aug 12, 2020 | 5.483 | 5.555 | 5.483 | 5.540 | 863,686 | +0.08(+1.44%) |
Aug 11, 2020 | 5.519 | 5.533 | 5.447 | 5.461 | 933,912 | -0.02(-0.39%) |
Aug 10, 2020 | 5.504 | 5.512 | 5.469 | 5.483 | 867,715 | -0.02(-0.39%) |
Aug 07, 2020 | 5.483 | 5.504 | 5.454 | 5.504 | 587,604 | +0.02(+0.39%) |
Aug 06, 2020 | 5.447 | 5.497 | 5.440 | 5.483 | 574,853 | +0.02(+0.39%) |
Aug 05, 2020 | 5.440 | 5.476 | 5.440 | 5.461 | 536,664 | +0.03(+0.53%) |
Aug 04, 2020 | 5.383 | 5.440 | 5.383 | 5.433 | 607,255 | +0.03(+0.53%) |