Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.225 | 5.274 | 5.182 | 5.225 | 90,986 | -0.05(-0.94%) |
Oct 29, 2020 | 5.232 | 5.281 | 5.217 | 5.274 | 40,826 | +0.04(+0.68%) |
Oct 28, 2020 | 5.331 | 5.331 | 5.239 | 5.239 | 40,553 | -0.13(-2.51%) |
Oct 27, 2020 | 5.395 | 5.473 | 5.373 | 5.373 | 67,585 | -0.04(-0.66%) |
Oct 26, 2020 | 5.437 | 5.459 | 5.402 | 5.409 | 36,604 | -0.12(-2.18%) |
Oct 23, 2020 | 5.487 | 5.586 | 5.466 | 5.529 | 55,861 | +0.07(+1.30%) |
Oct 22, 2020 | 5.416 | 5.487 | 5.409 | 5.459 | 44,405 | +0.04(+0.79%) |
Oct 21, 2020 | 5.430 | 5.565 | 5.416 | 5.416 | 29,207 | -0.03(-0.52%) |
Oct 20, 2020 | 5.473 | 5.487 | 5.437 | 5.444 | 25,756 | +0.03(+0.52%) |
Oct 19, 2020 | 5.529 | 5.536 | 5.366 | 5.416 | 48,369 | -0.07(-1.29%) |
Oct 16, 2020 | 5.473 | 5.508 | 5.473 | 5.487 | 21,159 | +0.00(+0.00%) |
Oct 15, 2020 | 5.473 | 5.494 | 5.402 | 5.487 | 46,813 | -0.02(-0.39%) |
Oct 14, 2020 | 5.558 | 5.586 | 5.501 | 5.508 | 47,918 | -0.01(-0.26%) |
Oct 13, 2020 | 5.529 | 5.558 | 5.522 | 5.522 | 29,215 | -0.04(-0.76%) |
Oct 12, 2020 | 5.529 | 5.565 | 5.529 | 5.565 | 40,787 | +0.04(+0.64%) |
Oct 09, 2020 | 5.579 | 5.607 | 5.437 | 5.529 | 19,184 | -0.01(-0.26%) |
Oct 08, 2020 | 5.508 | 5.565 | 5.508 | 5.544 | 23,701 | +0.04(+0.77%) |
Oct 07, 2020 | 5.487 | 5.501 | 5.451 | 5.501 | 22,422 | +0.04(+0.78%) |
Oct 06, 2020 | 5.451 | 5.572 | 5.451 | 5.459 | 47,906 | -0.02(-0.39%) |
Oct 05, 2020 | 5.494 | 5.494 | 5.423 | 5.480 | 34,090 | +0.08(+1.44%) |
Oct 02, 2020 | 5.317 | 5.487 | 5.317 | 5.402 | 23,134 | -0.00(-0.07%) |
Oct 01, 2020 | 5.395 | 5.427 | 5.338 | 5.405 | 26,545 | -0.04(-0.72%) |
Sep 30, 2020 | 5.508 | 5.508 | 5.420 | 5.444 | 43,023 | -0.01(-0.13%) |
Sep 29, 2020 | 5.437 | 5.451 | 5.388 | 5.451 | 29,802 | +0.04(+0.65%) |
Sep 28, 2020 | 5.466 | 5.466 | 5.392 | 5.416 | 44,047 | +0.04(+0.66%) |
Sep 25, 2020 | 5.388 | 5.416 | 5.359 | 5.381 | 124,277 | +0.05(+0.86%) |
Sep 24, 2020 | 5.366 | 5.388 | 5.317 | 5.334 | 67,214 | -0.09(-1.63%) |
Sep 23, 2020 | 5.466 | 5.466 | 5.347 | 5.423 | 59,701 | -0.07(-1.29%) |
Sep 22, 2020 | 5.395 | 5.494 | 5.388 | 5.494 | 43,563 | +0.11(+1.97%) |
Sep 21, 2020 | 5.451 | 5.451 | 5.388 | 5.388 | 63,883 | -0.13(-2.31%) |
Sep 18, 2020 | 5.622 | 5.622 | 5.494 | 5.515 | 28,071 | -0.06(-1.14%) |
Sep 17, 2020 | 5.537 | 5.607 | 5.529 | 5.579 | 69,307 | +0.02(+0.38%) |
Sep 16, 2020 | 5.586 | 5.586 | 5.537 | 5.558 | 44,093 | -0.02(-0.38%) |
Sep 15, 2020 | 5.579 | 5.608 | 5.558 | 5.579 | 27,864 | +0.00(+0.00%) |
Sep 14, 2020 | 5.544 | 5.593 | 5.522 | 5.579 | 24,217 | +0.04(+0.77%) |
Sep 11, 2020 | 5.544 | 5.565 | 5.494 | 5.537 | 29,623 | +0.01(+0.26%) |
Sep 10, 2020 | 5.537 | 5.558 | 5.522 | 5.522 | 44,010 | -0.03(-0.51%) |
Sep 09, 2020 | 5.473 | 5.565 | 5.473 | 5.551 | 82,481 | +0.09(+1.69%) |
Sep 08, 2020 | 5.451 | 5.490 | 5.352 | 5.459 | 67,803 | -0.08(-1.41%) |
Sep 04, 2020 | 5.593 | 5.614 | 5.487 | 5.537 | 86,754 | -0.04(-0.76%) |
Sep 03, 2020 | 5.721 | 5.728 | 5.579 | 5.579 | 57,568 | -0.11(-1.99%) |
Sep 02, 2020 | 5.714 | 5.735 | 5.664 | 5.692 | 35,194 | +0.01(+0.25%) |
Sep 01, 2020 | 5.664 | 5.746 | 5.664 | 5.678 | 143,532 | +0.00(+0.00%) |
Aug 31, 2020 | 5.629 | 5.692 | 5.600 | 5.678 | 92,355 | +0.05(+0.88%) |
Aug 28, 2020 | 5.600 | 5.657 | 5.565 | 5.629 | 52,475 | +0.04(+0.76%) |
Aug 27, 2020 | 5.593 | 5.678 | 5.586 | 5.586 | 50,208 | -0.06(-1.00%) |
Aug 26, 2020 | 5.678 | 5.702 | 5.607 | 5.643 | 40,482 | -0.06(-1.12%) |
Aug 25, 2020 | 5.785 | 5.898 | 5.678 | 5.707 | 149,718 | +0.02(+0.37%) |
Aug 24, 2020 | 5.664 | 5.735 | 5.664 | 5.685 | 52,190 | +0.06(+1.01%) |
Aug 21, 2020 | 5.636 | 5.728 | 5.610 | 5.629 | 76,315 | -0.07(-1.24%) |
Aug 20, 2020 | 5.762 | 5.816 | 5.658 | 5.700 | 115,560 | -0.08(-1.32%) |
Aug 19, 2020 | 5.803 | 6.225 | 5.776 | 5.776 | 46,160 | -0.05(-0.83%) |
Aug 18, 2020 | 5.789 | 5.872 | 5.789 | 5.824 | 65,229 | +0.01(+0.24%) |
Aug 17, 2020 | 5.817 | 5.838 | 5.769 | 5.810 | 50,506 | -0.01(-0.12%) |
Aug 14, 2020 | 5.845 | 5.845 | 5.809 | 5.817 | 38,311 | -0.04(-0.71%) |
Aug 13, 2020 | 5.955 | 5.955 | 5.859 | 5.859 | 29,453 | -0.07(-1.17%) |
Aug 12, 2020 | 5.838 | 5.990 | 5.838 | 5.928 | 80,918 | +0.13(+2.27%) |
Aug 11, 2020 | 5.803 | 5.872 | 5.796 | 5.796 | 39,053 | +0.03(+0.48%) |
Aug 10, 2020 | 5.713 | 5.789 | 5.713 | 5.769 | 18,794 | +0.03(+0.60%) |
Aug 07, 2020 | 5.706 | 5.755 | 5.706 | 5.734 | 62,600 | -0.03(-0.60%) |
Aug 06, 2020 | 5.769 | 5.769 | 5.706 | 5.769 | 30,246 | +0.03(+0.60%) |
Aug 05, 2020 | 5.734 | 5.741 | 5.700 | 5.734 | 52,182 | +0.06(+0.97%) |
Aug 04, 2020 | 5.693 | 5.721 | 5.658 | 5.679 | 42,556 | +0.03(+0.49%) |