Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.886 | 5.894 | 5.812 | 5.894 | 13,167 | +0.08(+1.39%) |
Oct 29, 2020 | 5.798 | 5.812 | 5.695 | 5.812 | 1,326 | +0.21(+3.82%) |
Oct 28, 2020 | 5.819 | 5.819 | 5.599 | 5.599 | 1,201 | +0.00(+0.00%) |
Oct 27, 2020 | 5.894 | 5.894 | 5.540 | 5.599 | 1,218 | -0.29(-5.00%) |
Oct 26, 2020 | 5.709 | 5.967 | 5.709 | 5.894 | 15,573 | +0.12(+2.04%) |
Oct 23, 2020 | 5.926 | 5.926 | 5.776 | 5.776 | 2,714 | +0.29(+5.34%) |
Oct 22, 2020 | 5.746 | 5.746 | 5.483 | 5.483 | 673 | -0.04(-0.77%) |
Oct 21, 2020 | 5.510 | 5.591 | 5.429 | 5.525 | 7,263 | +0.30(+5.78%) |
Oct 20, 2020 | 5.545 | 5.545 | 5.223 | 5.223 | 6,840 | -0.29(-5.21%) |
Oct 19, 2020 | 5.547 | 5.555 | 5.407 | 5.510 | 12,782 | +0.27(+5.20%) |
Oct 16, 2020 | 5.260 | 5.464 | 5.231 | 5.238 | 2,036 | -0.52(-9.08%) |
Oct 15, 2020 | 5.746 | 5.783 | 5.599 | 5.761 | 5,371 | +0.24(+4.27%) |
Oct 14, 2020 | 5.709 | 5.709 | 5.525 | 5.525 | 4,512 | -0.21(-3.72%) |
Oct 13, 2020 | 5.661 | 5.739 | 5.661 | 5.739 | 777 | -0.04(-0.76%) |
Oct 12, 2020 | 5.783 | 5.783 | 5.783 | 5.783 | 382 | +0.00(+0.00%) |
Oct 09, 2020 | 5.164 | 5.938 | 5.164 | 5.783 | 32,035 | +0.39(+7.24%) |
Oct 08, 2020 | 5.312 | 5.407 | 5.157 | 5.393 | 40,899 | +0.14(+2.66%) |
Oct 07, 2020 | 5.245 | 5.292 | 5.135 | 5.253 | 25,640 | +0.12(+2.30%) |
Oct 06, 2020 | 5.289 | 5.369 | 5.135 | 5.135 | 5,287 | -0.15(-2.79%) |
Oct 05, 2020 | 5.479 | 5.479 | 5.282 | 5.282 | 1,351 | -0.20(-3.63%) |
Oct 02, 2020 | 5.481 | 5.481 | 5.481 | 5.481 | 1,085 | -0.11(-1.91%) |
Oct 01, 2020 | 5.724 | 5.746 | 5.525 | 5.588 | 444,500 | -0.13(-2.32%) |
Sep 30, 2020 | 5.378 | 5.731 | 5.304 | 5.720 | 318,066 | -0.16(-2.69%) |
Sep 29, 2020 | 5.636 | 5.886 | 5.172 | 5.879 | 159,665 | +0.28(+5.07%) |
Sep 28, 2020 | 5.459 | 5.595 | 5.201 | 5.595 | 2,287 | +0.11(+2.08%) |
Sep 25, 2020 | 5.525 | 5.709 | 5.404 | 5.481 | 194,926 | -0.04(-0.80%) |
Sep 24, 2020 | 5.636 | 5.754 | 5.525 | 5.525 | 4,970 | +0.00(+0.00%) |
Sep 23, 2020 | 4.906 | 5.527 | 4.906 | 5.525 | 6,286 | +0.03(+0.46%) |
Sep 22, 2020 | 5.500 | 5.500 | 5.500 | 629 | +0.00(+0.00%) | |
Sep 21, 2020 | 5.574 | 5.574 | 5.500 | 5.500 | 1,282 | -0.11(-2.03%) |
Sep 18, 2020 | 5.754 | 5.754 | 5.614 | 5.614 | 4,479 | -0.01(-0.26%) |
Sep 17, 2020 | 5.628 | 5.628 | 5.628 | 449 | +0.00(+0.00%) | |
Sep 16, 2020 | 5.724 | 5.724 | 5.628 | 5.628 | 3,156 | -0.27(-4.50%) |
Sep 15, 2020 | 5.820 | 5.894 | 5.820 | 5.894 | 1,616 | +0.08(+1.39%) |
Sep 14, 2020 | 5.886 | 5.886 | 5.812 | 5.812 | 814 | -0.12(-1.99%) |
Sep 11, 2020 | 5.798 | 5.938 | 5.798 | 5.930 | 8,416 | -0.03(-0.54%) |
Sep 10, 2020 | 5.963 | 5.963 | 5.963 | 5.963 | 510 | -0.04(-0.69%) |
Sep 09, 2020 | 5.916 | 6.004 | 5.658 | 6.004 | 3,367 | +0.05(+0.87%) |
Sep 08, 2020 | 5.871 | 5.976 | 5.871 | 5.952 | 4,467 | +0.10(+1.76%) |
Sep 04, 2020 | 5.887 | 5.887 | 5.794 | 5.849 | 2,443 | -0.06(-0.97%) |
Sep 03, 2020 | 5.907 | 5.907 | 5.907 | 5.907 | 542 | +0.11(+1.84%) |
Sep 02, 2020 | 5.820 | 5.875 | 5.732 | 5.800 | 2,547 | -0.03(-0.47%) |
Sep 01, 2020 | 5.827 | 5.827 | 5.827 | 5.827 | 1,556 | +0.05(+0.89%) |
Aug 31, 2020 | 5.827 | 5.827 | 5.776 | 5.776 | 5,380 | -0.01(-0.25%) |
Aug 28, 2020 | 5.766 | 6.004 | 5.766 | 5.790 | 2,579 | +0.00(+0.00%) |
Aug 27, 2020 | 5.776 | 5.790 | 5.775 | 5.790 | 1,673 | +0.01(+0.19%) |
Aug 26, 2020 | 5.717 | 5.779 | 5.717 | 5.779 | 1,554 | -0.03(-0.44%) |
Aug 25, 2020 | 5.717 | 5.827 | 5.717 | 5.805 | 3,401 | +0.08(+1.34%) |
Aug 24, 2020 | 5.827 | 5.827 | 5.728 | 5.728 | 2,401 | -0.04(-0.69%) |
Aug 21, 2020 | 5.820 | 5.820 | 5.750 | 5.768 | 8,823 | +0.01(+0.13%) |
Aug 20, 2020 | 5.761 | 5.801 | 5.761 | 5.761 | 1,046 | -0.07(-1.14%) |
Aug 19, 2020 | 5.717 | 5.857 | 5.717 | 5.827 | 4,711 | +0.06(+0.96%) |
Aug 18, 2020 | 5.894 | 5.894 | 5.695 | 5.772 | 6,612 | -0.25(-4.10%) |
Aug 17, 2020 | 6.173 | 6.173 | 6.019 | 6.019 | 2,792 | +0.10(+1.62%) |
Aug 14, 2020 | 6.078 | 6.372 | 5.923 | 5.923 | 5,701 | -0.02(-0.37%) |
Aug 13, 2020 | 6.396 | 6.396 | 5.945 | 5.945 | 2,736 | -0.24(-3.93%) |
Aug 12, 2020 | 6.277 | 6.306 | 6.151 | 6.188 | 6,079 | -0.08(-1.29%) |
Aug 11, 2020 | 5.901 | 6.336 | 5.901 | 6.269 | 11,402 | -0.01(-0.17%) |
Aug 10, 2020 | 6.608 | 6.630 | 5.945 | 6.280 | 16,437 | -0.14(-2.24%) |
Aug 07, 2020 | 5.643 | 6.549 | 5.643 | 6.424 | 17,239 | +0.16(+2.59%) |
Aug 06, 2020 | 6.358 | 6.358 | 6.056 | 6.262 | 24,952 | -0.04(-0.70%) |
Aug 05, 2020 | 6.262 | 6.630 | 6.225 | 6.306 | 33,034 | +0.06(+0.88%) |
Aug 04, 2020 | 6.056 | 6.431 | 5.945 | 6.251 | 36,584 | +0.36(+6.06%) |