Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.710 | 5.750 | 5.690 | 5.690 | 28,300 | -0.03(-0.52%) |
Oct 29, 2020 | 5.800 | 5.800 | 5.710 | 5.720 | 30,323 | -0.09(-1.55%) |
Oct 28, 2020 | 5.820 | 5.820 | 5.710 | 5.810 | 138,879 | -0.05(-0.85%) |
Oct 27, 2020 | 5.900 | 5.910 | 5.850 | 5.860 | 44,408 | -0.04(-0.68%) |
Oct 26, 2020 | 5.900 | 5.900 | 5.780 | 5.900 | 433,834 | +0.02(+0.34%) |
Oct 23, 2020 | 5.860 | 5.890 | 5.804 | 5.880 | 50,600 | +0.05(+0.86%) |
Oct 22, 2020 | 5.860 | 5.860 | 5.812 | 5.830 | 125,133 | +0.02(+0.34%) |
Oct 21, 2020 | 5.800 | 5.820 | 5.800 | 5.810 | 82,830 | +0.02(+0.35%) |
Oct 20, 2020 | 5.750 | 5.800 | 5.750 | 5.790 | 58,339 | +0.05(+0.93%) |
Oct 19, 2020 | 5.770 | 5.780 | 5.730 | 5.736 | 28,363 | -0.01(-0.24%) |
Oct 16, 2020 | 5.728 | 5.760 | 5.708 | 5.750 | 58,400 | +0.01(+0.17%) |
Oct 15, 2020 | 5.680 | 5.740 | 5.640 | 5.740 | 41,287 | +0.05(+0.88%) |
Oct 14, 2020 | 5.600 | 5.690 | 5.600 | 5.690 | 55,630 | +0.10(+1.79%) |
Oct 13, 2020 | 5.590 | 5.600 | 5.580 | 5.590 | 25,074 | -0.01(-0.18%) |
Oct 12, 2020 | 5.630 | 5.640 | 5.590 | 5.600 | 28,405 | -0.04(-0.68%) |
Oct 09, 2020 | 5.670 | 5.670 | 5.600 | 5.638 | 39,600 | +0.02(+0.33%) |
Oct 08, 2020 | 5.640 | 5.640 | 5.580 | 5.620 | 47,743 | +0.02(+0.36%) |
Oct 07, 2020 | 5.550 | 5.640 | 5.550 | 5.600 | 87,579 | +0.06(+1.08%) |
Oct 06, 2020 | 5.550 | 5.610 | 5.520 | 5.540 | 78,736 | -0.01(-0.18%) |
Oct 05, 2020 | 5.520 | 5.560 | 5.490 | 5.550 | 29,944 | +0.06(+1.09%) |
Oct 02, 2020 | 5.475 | 5.510 | 5.441 | 5.490 | 11,800 | -0.02(-0.43%) |
Oct 01, 2020 | 5.590 | 5.590 | 5.498 | 5.514 | 17,932 | -0.02(-0.27%) |
Sep 30, 2020 | 5.400 | 5.530 | 5.400 | 5.529 | 33,242 | +0.15(+2.76%) |
Sep 29, 2020 | 5.360 | 5.400 | 5.360 | 5.380 | 23,200 | -0.02(-0.37%) |
Sep 28, 2020 | 5.400 | 5.424 | 5.390 | 5.400 | 25,044 | -0.04(-0.65%) |
Sep 25, 2020 | 5.380 | 5.470 | 5.380 | 5.436 | 22,200 | +0.02(+0.29%) |
Sep 24, 2020 | 5.420 | 5.430 | 5.380 | 5.420 | 139,086 | -0.03(-0.55%) |
Sep 23, 2020 | 5.470 | 5.500 | 5.431 | 5.450 | 37,741 | -0.06(-1.04%) |
Sep 22, 2020 | 5.520 | 5.540 | 5.480 | 5.508 | 40,971 | +0.05(+0.87%) |
Sep 21, 2020 | 5.580 | 5.580 | 5.459 | 5.460 | 58,270 | -0.16(-2.80%) |
Sep 18, 2020 | 5.480 | 5.620 | 5.480 | 5.617 | 46,900 | +0.10(+1.90%) |
Sep 17, 2020 | 5.480 | 5.540 | 5.478 | 5.512 | 51,806 | +0.01(+0.22%) |
Sep 16, 2020 | 5.470 | 5.500 | 5.460 | 5.500 | 29,326 | +0.03(+0.55%) |
Sep 15, 2020 | 5.460 | 5.500 | 5.440 | 5.470 | 68,272 | +0.02(+0.37%) |
Sep 14, 2020 | 5.430 | 5.500 | 5.428 | 5.450 | 54,650 | +0.01(+0.21%) |
Sep 11, 2020 | 5.430 | 5.460 | 5.398 | 5.439 | 36,400 | +0.05(+0.91%) |
Sep 10, 2020 | 5.390 | 5.440 | 5.351 | 5.390 | 43,865 | +0.04(+0.75%) |
Sep 09, 2020 | 5.370 | 5.390 | 5.340 | 5.350 | 40,105 | -0.02(-0.37%) |
Sep 08, 2020 | 5.310 | 5.390 | 5.300 | 5.370 | 119,151 | -0.03(-0.53%) |
Sep 04, 2020 | 5.405 | 5.420 | 5.380 | 5.398 | 4,777,600 | +0.02(+0.43%) |
Sep 03, 2020 | 5.430 | 5.430 | 5.350 | 5.375 | 46,753 | -0.06(-1.10%) |
Sep 02, 2020 | 5.400 | 5.460 | 5.400 | 5.435 | 20,143 | +0.01(+0.18%) |
Sep 01, 2020 | 5.420 | 5.460 | 5.410 | 5.425 | 52,042 | -0.00(-0.09%) |
Aug 31, 2020 | 5.450 | 5.460 | 5.400 | 5.430 | 32,079 | +0.01(+0.28%) |
Aug 28, 2020 | 5.440 | 5.440 | 5.380 | 5.415 | 223,200 | +0.01(+0.12%) |
Aug 27, 2020 | 5.360 | 5.410 | 5.350 | 5.409 | 24,240 | +0.05(+0.92%) |
Aug 26, 2020 | 5.360 | 5.370 | 5.330 | 5.359 | 36,945 | +0.01(+0.17%) |
Aug 25, 2020 | 5.300 | 5.350 | 5.300 | 5.350 | 17,052 | +0.06(+1.13%) |
Aug 24, 2020 | 5.270 | 5.320 | 5.270 | 5.290 | 25,896 | +0.03(+0.57%) |
Aug 21, 2020 | 5.290 | 5.290 | 5.260 | 5.260 | 10,300 | -0.02(-0.38%) |
Aug 20, 2020 | 5.240 | 5.350 | 5.225 | 5.280 | 193,477 | +0.02(+0.28%) |
Aug 19, 2020 | 5.250 | 5.280 | 5.220 | 5.265 | 16,359 | +0.04(+0.68%) |
Aug 18, 2020 | 5.250 | 5.250 | 5.210 | 5.230 | 36,104 | -0.02(-0.39%) |
Aug 17, 2020 | 5.240 | 5.260 | 5.215 | 5.250 | 43,868 | +0.06(+1.16%) |
Aug 14, 2020 | 5.220 | 5.230 | 5.190 | 5.190 | 67,700 | +0.00(+0.00%) |
Aug 13, 2020 | 5.110 | 5.205 | 5.110 | 5.190 | 43,667 | +0.08(+1.57%) |
Aug 12, 2020 | 5.130 | 5.130 | 5.055 | 5.110 | 93,570 | +0.02(+0.39%) |
Aug 11, 2020 | 5.090 | 5.120 | 5.076 | 5.090 | 13,607 | +0.05(+0.99%) |
Aug 10, 2020 | 5.080 | 5.100 | 5.040 | 5.040 | 30,100 | -0.02(-0.33%) |
Aug 07, 2020 | 5.060 | 5.085 | 5.030 | 5.057 | 23,900 | -0.04(-0.87%) |
Aug 06, 2020 | 5.150 | 5.150 | 5.080 | 5.101 | 44,482 | +0.01(+0.22%) |
Aug 05, 2020 | 5.140 | 5.140 | 5.071 | 5.090 | 86,628 | -0.01(-0.20%) |
Aug 04, 2020 | 5.120 | 5.120 | 5.080 | 5.100 | 9,903 | -0.05(-0.97%) |