Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.136 | 5.182 | 5.043 | 5.182 | 177,334 | -0.02(-0.36%) |
Oct 29, 2020 | 5.034 | 5.200 | 4.969 | 5.200 | 171,374 | +0.11(+2.18%) |
Oct 28, 2020 | 5.145 | 5.205 | 5.071 | 5.089 | 410,017 | -0.18(-3.33%) |
Oct 27, 2020 | 5.330 | 5.330 | 5.265 | 5.265 | 77,621 | -0.06(-1.21%) |
Oct 26, 2020 | 5.459 | 5.459 | 5.274 | 5.330 | 57,747 | -0.24(-4.31%) |
Oct 23, 2020 | 5.597 | 5.625 | 5.514 | 5.570 | 67,772 | +0.01(+0.17%) |
Oct 22, 2020 | 5.348 | 5.561 | 5.311 | 5.561 | 83,887 | +0.23(+4.33%) |
Oct 21, 2020 | 5.505 | 5.533 | 5.330 | 5.330 | 338,009 | -0.20(-3.67%) |
Oct 20, 2020 | 5.477 | 5.574 | 5.450 | 5.533 | 106,001 | +0.10(+1.87%) |
Oct 19, 2020 | 5.533 | 5.573 | 5.431 | 5.431 | 157,438 | -0.07(-1.34%) |
Oct 16, 2020 | 5.653 | 5.653 | 5.505 | 5.505 | 160,770 | -0.16(-2.77%) |
Oct 15, 2020 | 5.477 | 5.662 | 5.445 | 5.662 | 98,212 | +0.08(+1.49%) |
Oct 14, 2020 | 5.607 | 5.736 | 5.579 | 5.579 | 158,593 | +0.04(+0.67%) |
Oct 13, 2020 | 5.607 | 5.644 | 5.533 | 5.542 | 176,360 | -0.07(-1.32%) |
Oct 12, 2020 | 5.607 | 5.625 | 5.519 | 5.616 | 209,085 | +0.00(+0.00%) |
Oct 09, 2020 | 5.699 | 5.728 | 5.579 | 5.616 | 189,243 | -0.06(-0.98%) |
Oct 08, 2020 | 5.533 | 5.671 | 5.496 | 5.671 | 946,995 | +0.18(+3.37%) |
Oct 07, 2020 | 5.385 | 5.505 | 5.348 | 5.487 | 219,518 | +0.16(+2.95%) |
Oct 06, 2020 | 5.514 | 5.570 | 5.307 | 5.330 | 1,020,436 | -0.11(-2.04%) |
Oct 05, 2020 | 5.283 | 5.440 | 5.283 | 5.440 | 723,128 | +0.25(+4.80%) |
Oct 02, 2020 | 4.951 | 5.237 | 4.942 | 5.191 | 186,104 | +0.09(+1.81%) |
Oct 01, 2020 | 5.154 | 5.186 | 5.071 | 5.099 | 454,904 | -0.07(-1.43%) |
Sep 30, 2020 | 5.256 | 5.288 | 5.146 | 5.173 | 285,929 | -0.03(-0.53%) |
Sep 29, 2020 | 5.237 | 5.246 | 5.131 | 5.200 | 322,084 | -0.06(-1.23%) |
Sep 28, 2020 | 5.182 | 5.320 | 5.168 | 5.265 | 335,193 | +0.18(+3.64%) |
Sep 25, 2020 | 5.016 | 5.108 | 4.997 | 5.080 | 453,946 | +0.01(+0.18%) |
Sep 24, 2020 | 5.006 | 5.145 | 4.905 | 5.071 | 809,673 | +0.04(+0.72%) |
Sep 23, 2020 | 5.273 | 5.322 | 5.035 | 5.035 | 562,394 | -0.22(-4.19%) |
Sep 22, 2020 | 5.291 | 5.361 | 5.238 | 5.255 | 1,029,571 | -0.04(-0.67%) |
Sep 21, 2020 | 5.299 | 5.299 | 5.202 | 5.291 | 378,844 | -0.15(-2.76%) |
Sep 18, 2020 | 5.476 | 5.502 | 5.379 | 5.441 | 482,660 | -0.04(-0.80%) |
Sep 17, 2020 | 5.396 | 5.485 | 5.352 | 5.485 | 806,967 | -0.05(-0.96%) |
Sep 16, 2020 | 5.370 | 5.621 | 5.370 | 5.538 | 1,734,619 | +0.20(+3.80%) |
Sep 15, 2020 | 5.388 | 5.432 | 5.308 | 5.335 | 1,323,545 | -0.01(-0.16%) |
Sep 14, 2020 | 5.282 | 5.382 | 5.238 | 5.344 | 6,231,429 | +0.13(+2.54%) |
Sep 11, 2020 | 5.238 | 5.273 | 5.172 | 5.211 | 87,886,032 | +0.00(+0.00%) |
Sep 10, 2020 | 5.441 | 5.467 | 5.211 | 5.211 | 8,373,781 | -0.23(-4.21%) |
Sep 09, 2020 | 5.493 | 5.493 | 5.388 | 5.441 | 14,015,216 | +0.06(+1.15%) |
Sep 08, 2020 | 5.511 | 5.529 | 5.370 | 5.379 | 3,045,481 | -0.30(-5.28%) |
Sep 04, 2020 | 5.767 | 5.767 | 5.529 | 5.679 | 1,590,760 | -0.02(-0.31%) |
Sep 03, 2020 | 5.846 | 5.881 | 5.661 | 5.696 | 1,472,365 | -0.17(-2.86%) |
Sep 02, 2020 | 5.961 | 5.961 | 5.855 | 5.864 | 259,693 | -0.11(-1.77%) |
Sep 01, 2020 | 5.952 | 5.987 | 5.908 | 5.970 | 540,904 | +0.00(+0.00%) |
Aug 31, 2020 | 6.093 | 6.093 | 5.970 | 5.970 | 2,701,690 | -0.13(-2.17%) |
Aug 28, 2020 | 6.014 | 6.132 | 6.014 | 6.102 | 357,572 | +0.10(+1.62%) |
Aug 27, 2020 | 6.005 | 6.040 | 5.930 | 6.005 | 1,095,499 | +0.01(+0.15%) |
Aug 26, 2020 | 6.102 | 6.111 | 5.987 | 5.996 | 1,025,702 | -0.13(-2.16%) |
Aug 25, 2020 | 6.155 | 6.181 | 6.049 | 6.128 | 237,278 | +0.01(+0.14%) |
Aug 24, 2020 | 6.031 | 6.155 | 5.996 | 6.120 | 484,552 | +0.14(+2.36%) |
Aug 21, 2020 | 6.040 | 6.040 | 5.952 | 5.978 | 1,660,732 | -0.08(-1.31%) |
Aug 20, 2020 | 6.120 | 6.150 | 6.058 | 6.058 | 213,202 | -0.16(-2.55%) |
Aug 19, 2020 | 6.287 | 6.307 | 6.200 | 6.217 | 643,894 | -0.04(-0.70%) |
Aug 18, 2020 | 6.314 | 6.366 | 6.252 | 6.261 | 1,307,957 | -0.09(-1.39%) |
Aug 17, 2020 | 6.411 | 6.411 | 6.296 | 6.349 | 314,946 | -0.03(-0.48%) |
Aug 14, 2020 | 6.269 | 6.384 | 6.269 | 6.380 | 657,420 | +0.07(+1.05%) |
Aug 13, 2020 | 6.349 | 6.406 | 6.283 | 6.314 | 480,112 | -0.07(-1.10%) |
Aug 12, 2020 | 6.393 | 6.402 | 6.314 | 6.384 | 223,245 | +0.13(+2.12%) |
Aug 11, 2020 | 6.481 | 6.508 | 6.243 | 6.252 | 615,505 | -0.12(-1.94%) |
Aug 10, 2020 | 6.234 | 6.381 | 6.217 | 6.375 | 230,216 | +0.20(+3.29%) |
Aug 07, 2020 | 6.049 | 6.199 | 6.040 | 6.172 | 1,437,547 | +0.09(+1.45%) |
Aug 06, 2020 | 6.190 | 6.208 | 6.067 | 6.084 | 509,992 | -0.12(-1.99%) |
Aug 05, 2020 | 6.120 | 6.217 | 6.111 | 6.208 | 1,078,215 | +0.20(+3.38%) |
Aug 04, 2020 | 5.820 | 6.049 | 5.820 | 6.005 | 356,913 | +0.19(+3.34%) |