Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.994 | 5.009 | 4.832 | 4.870 | 323,768 | -0.14(-2.77%) |
Oct 29, 2020 | 4.839 | 5.101 | 4.716 | 5.009 | 475,419 | +0.14(+2.85%) |
Oct 28, 2020 | 4.978 | 5.009 | 4.801 | 4.870 | 360,158 | -0.19(-3.81%) |
Oct 27, 2020 | 5.271 | 5.271 | 5.048 | 5.063 | 285,019 | -0.18(-3.52%) |
Oct 26, 2020 | 5.356 | 5.363 | 5.086 | 5.248 | 445,049 | -0.15(-2.85%) |
Oct 23, 2020 | 5.356 | 5.433 | 5.298 | 5.402 | 296,776 | +0.07(+1.30%) |
Oct 22, 2020 | 5.371 | 5.420 | 5.317 | 5.333 | 364,839 | +0.02(+0.44%) |
Oct 21, 2020 | 5.317 | 5.402 | 5.240 | 5.310 | 501,942 | -0.05(-0.86%) |
Oct 20, 2020 | 5.363 | 5.425 | 5.263 | 5.356 | 487,637 | +0.05(+0.87%) |
Oct 19, 2020 | 5.471 | 5.556 | 5.290 | 5.310 | 334,163 | -0.13(-2.41%) |
Oct 16, 2020 | 5.633 | 5.641 | 5.425 | 5.441 | 266,151 | -0.22(-3.81%) |
Oct 15, 2020 | 5.494 | 5.679 | 5.479 | 5.656 | 235,782 | +0.11(+1.94%) |
Oct 14, 2020 | 5.710 | 5.741 | 5.533 | 5.548 | 276,530 | -0.15(-2.70%) |
Oct 13, 2020 | 5.772 | 5.780 | 5.610 | 5.703 | 284,516 | -0.08(-1.33%) |
Oct 12, 2020 | 5.710 | 5.818 | 5.602 | 5.780 | 331,374 | +0.05(+0.81%) |
Oct 09, 2020 | 5.864 | 5.894 | 5.703 | 5.733 | 275,365 | -0.15(-2.49%) |
Oct 08, 2020 | 5.834 | 5.980 | 5.753 | 5.880 | 272,686 | +0.07(+1.19%) |
Oct 07, 2020 | 5.834 | 5.864 | 5.679 | 5.810 | 432,415 | +0.01(+0.13%) |
Oct 06, 2020 | 5.886 | 5.954 | 5.772 | 5.803 | 647,107 | -0.01(-0.13%) |
Oct 05, 2020 | 5.939 | 5.969 | 5.788 | 5.810 | 338,328 | -0.06(-1.03%) |
Oct 02, 2020 | 5.674 | 5.916 | 5.629 | 5.871 | 242,733 | +0.08(+1.44%) |
Oct 01, 2020 | 5.667 | 5.788 | 5.606 | 5.788 | 316,741 | +0.11(+1.86%) |
Sep 30, 2020 | 5.682 | 5.818 | 5.591 | 5.682 | 423,542 | -0.02(-0.27%) |
Sep 29, 2020 | 5.818 | 5.818 | 5.584 | 5.697 | 481,589 | -0.12(-2.08%) |
Sep 28, 2020 | 5.674 | 5.916 | 5.667 | 5.818 | 392,441 | +0.22(+3.91%) |
Sep 25, 2020 | 5.523 | 5.636 | 5.523 | 5.599 | 342,261 | +0.03(+0.54%) |
Sep 24, 2020 | 5.425 | 5.591 | 5.327 | 5.568 | 435,780 | +0.23(+4.24%) |
Sep 23, 2020 | 5.561 | 5.667 | 5.334 | 5.342 | 448,634 | -0.27(-4.85%) |
Sep 22, 2020 | 5.606 | 5.924 | 5.576 | 5.614 | 567,143 | +0.11(+2.06%) |
Sep 21, 2020 | 5.659 | 5.705 | 5.470 | 5.500 | 595,516 | -0.32(-5.58%) |
Sep 18, 2020 | 5.931 | 5.931 | 5.636 | 5.825 | 2,029,878 | -0.06(-1.03%) |
Sep 17, 2020 | 5.878 | 5.961 | 5.878 | 5.886 | 384,894 | -0.06(-1.02%) |
Sep 16, 2020 | 5.924 | 6.060 | 5.886 | 5.946 | 437,687 | +0.02(+0.38%) |
Sep 15, 2020 | 5.961 | 6.075 | 5.916 | 5.924 | 377,697 | -0.06(-1.01%) |
Sep 14, 2020 | 5.712 | 6.022 | 5.652 | 5.984 | 647,391 | +0.26(+4.49%) |
Sep 11, 2020 | 5.916 | 5.916 | 5.674 | 5.727 | 483,745 | -0.14(-2.45%) |
Sep 10, 2020 | 5.901 | 5.976 | 5.780 | 5.871 | 567,904 | -0.08(-1.27%) |
Sep 09, 2020 | 6.067 | 6.120 | 5.871 | 5.946 | 455,922 | -0.14(-2.24%) |
Sep 08, 2020 | 6.120 | 6.143 | 5.969 | 6.082 | 545,148 | -0.02(-0.25%) |
Sep 04, 2020 | 6.128 | 6.256 | 5.984 | 6.097 | 438,481 | -0.01(-0.12%) |
Sep 03, 2020 | 6.067 | 6.301 | 6.060 | 6.105 | 355,233 | +0.04(+0.62%) |
Sep 02, 2020 | 6.082 | 6.105 | 5.954 | 6.067 | 388,731 | -0.03(-0.50%) |
Sep 01, 2020 | 6.067 | 6.150 | 5.984 | 6.097 | 364,232 | +0.02(+0.37%) |
Aug 31, 2020 | 6.173 | 6.188 | 6.048 | 6.075 | 1,016,772 | -0.11(-1.83%) |
Aug 28, 2020 | 6.248 | 6.248 | 6.120 | 6.188 | 400,099 | -0.02(-0.24%) |
Aug 27, 2020 | 6.188 | 6.362 | 6.188 | 6.203 | 349,302 | +0.00(+0.00%) |
Aug 26, 2020 | 6.294 | 6.362 | 6.188 | 6.203 | 373,725 | -0.14(-2.15%) |
Aug 25, 2020 | 6.248 | 6.400 | 6.218 | 6.339 | 336,063 | +0.09(+1.45%) |
Aug 24, 2020 | 6.233 | 6.248 | 6.120 | 6.248 | 427,173 | +0.02(+0.24%) |
Aug 21, 2020 | 6.233 | 6.241 | 6.090 | 6.233 | 523,980 | +0.01(+0.12%) |
Aug 20, 2020 | 6.248 | 6.400 | 6.218 | 6.226 | 649,942 | -0.11(-1.79%) |
Aug 19, 2020 | 6.498 | 6.528 | 6.264 | 6.339 | 307,409 | -0.15(-2.33%) |
Aug 18, 2020 | 6.747 | 6.747 | 6.445 | 6.490 | 272,534 | -0.29(-4.34%) |
Aug 17, 2020 | 6.830 | 6.883 | 6.713 | 6.785 | 252,026 | +0.00(+0.00%) |
Aug 14, 2020 | 6.777 | 6.944 | 6.709 | 6.785 | 363,702 | -0.03(-0.44%) |
Aug 13, 2020 | 6.974 | 7.080 | 6.808 | 6.815 | 287,000 | -0.23(-3.22%) |
Aug 12, 2020 | 7.133 | 7.178 | 6.913 | 7.042 | 317,518 | -0.07(-0.96%) |
Aug 11, 2020 | 7.261 | 7.397 | 7.080 | 7.110 | 339,233 | -0.03(-0.42%) |
Aug 10, 2020 | 6.951 | 7.253 | 6.883 | 7.140 | 293,026 | +0.19(+2.72%) |
Aug 07, 2020 | 6.687 | 6.959 | 6.664 | 6.951 | 273,703 | +0.19(+2.79%) |
Aug 06, 2020 | 6.558 | 6.898 | 6.558 | 6.762 | 404,202 | +0.23(+3.59%) |
Aug 05, 2020 | 6.649 | 6.649 | 6.404 | 6.528 | 425,070 | -0.05(-0.69%) |
Aug 04, 2020 | 6.279 | 6.626 | 6.279 | 6.573 | 271,940 | +0.29(+4.69%) |