Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.281 | 5.442 | 5.111 | 5.167 | 210,222 | -0.12(-2.29%) |
Oct 29, 2020 | 5.167 | 5.341 | 5.078 | 5.289 | 250,127 | +0.11(+2.03%) |
Oct 28, 2020 | 5.192 | 5.345 | 5.135 | 5.184 | 228,705 | -0.06(-1.23%) |
Oct 27, 2020 | 5.402 | 5.531 | 5.224 | 5.248 | 213,275 | -0.18(-3.28%) |
Oct 26, 2020 | 5.459 | 5.515 | 5.394 | 5.426 | 168,138 | -0.09(-1.61%) |
Oct 23, 2020 | 5.386 | 5.580 | 5.329 | 5.515 | 189,323 | +0.15(+2.71%) |
Oct 22, 2020 | 5.273 | 5.410 | 5.264 | 5.370 | 164,110 | +0.11(+2.00%) |
Oct 21, 2020 | 5.345 | 5.499 | 5.248 | 5.264 | 254,246 | -0.08(-1.51%) |
Oct 20, 2020 | 5.483 | 5.556 | 5.297 | 5.345 | 223,566 | -0.15(-2.79%) |
Oct 19, 2020 | 5.556 | 5.653 | 5.475 | 5.499 | 256,541 | -0.05(-0.87%) |
Oct 16, 2020 | 5.450 | 5.612 | 5.450 | 5.547 | 177,699 | +0.07(+1.33%) |
Oct 15, 2020 | 5.402 | 5.523 | 5.321 | 5.475 | 250,777 | +0.02(+0.30%) |
Oct 14, 2020 | 5.572 | 5.673 | 5.410 | 5.459 | 462,873 | -0.12(-2.17%) |
Oct 13, 2020 | 5.442 | 5.614 | 5.442 | 5.580 | 156,107 | +0.09(+1.62%) |
Oct 12, 2020 | 5.725 | 5.725 | 5.426 | 5.491 | 363,045 | -0.20(-3.55%) |
Oct 09, 2020 | 5.758 | 5.760 | 5.645 | 5.693 | 134,913 | -0.01(-0.14%) |
Oct 08, 2020 | 5.806 | 5.863 | 5.645 | 5.701 | 350,268 | -0.01(-0.14%) |
Oct 07, 2020 | 5.701 | 5.814 | 5.645 | 5.709 | 219,107 | +0.05(+0.86%) |
Oct 06, 2020 | 5.725 | 5.774 | 5.636 | 5.661 | 103,723 | -0.02(-0.43%) |
Oct 05, 2020 | 5.580 | 5.725 | 5.580 | 5.685 | 209,145 | +0.16(+2.93%) |
Oct 02, 2020 | 5.564 | 5.733 | 5.483 | 5.523 | 203,668 | -0.15(-2.57%) |
Oct 01, 2020 | 5.588 | 5.782 | 5.572 | 5.669 | 338,727 | +0.11(+2.04%) |
Sep 30, 2020 | 5.669 | 5.701 | 5.515 | 5.556 | 362,645 | -0.11(-2.00%) |
Sep 29, 2020 | 5.717 | 5.919 | 5.661 | 5.669 | 201,841 | -0.05(-0.85%) |
Sep 28, 2020 | 5.709 | 5.798 | 5.661 | 5.717 | 205,143 | +0.02(+0.43%) |
Sep 25, 2020 | 5.636 | 5.790 | 5.636 | 5.693 | 318,177 | +0.03(+0.57%) |
Sep 24, 2020 | 5.750 | 5.762 | 5.645 | 5.661 | 320,190 | -0.06(-0.99%) |
Sep 23, 2020 | 5.863 | 5.984 | 5.677 | 5.717 | 655,264 | -0.15(-2.62%) |
Sep 22, 2020 | 5.830 | 5.968 | 5.766 | 5.871 | 402,398 | +0.06(+1.04%) |
Sep 21, 2020 | 5.895 | 5.952 | 5.742 | 5.810 | 502,667 | -0.22(-3.69%) |
Sep 18, 2020 | 5.830 | 6.114 | 5.677 | 6.033 | 1,955,313 | +0.29(+5.07%) |
Sep 17, 2020 | 5.572 | 5.835 | 5.539 | 5.742 | 477,198 | +0.07(+1.28%) |
Sep 16, 2020 | 5.774 | 5.976 | 5.653 | 5.669 | 497,723 | -0.08(-1.41%) |
Sep 15, 2020 | 5.742 | 5.774 | 5.653 | 5.750 | 237,846 | +0.03(+0.57%) |
Sep 14, 2020 | 5.264 | 5.782 | 5.264 | 5.717 | 372,814 | +0.50(+9.61%) |
Sep 11, 2020 | 5.248 | 5.305 | 5.184 | 5.216 | 291,343 | +0.01(+0.16%) |
Sep 10, 2020 | 5.256 | 5.418 | 5.200 | 5.208 | 295,522 | -0.05(-0.92%) |
Sep 09, 2020 | 5.135 | 5.329 | 5.135 | 5.256 | 326,353 | +0.13(+2.52%) |
Sep 08, 2020 | 5.297 | 5.313 | 5.095 | 5.127 | 474,873 | -0.20(-3.79%) |
Sep 04, 2020 | 5.531 | 5.564 | 5.273 | 5.329 | 315,704 | -0.17(-3.09%) |
Sep 03, 2020 | 5.580 | 5.580 | 5.426 | 5.499 | 317,415 | -0.09(-1.59%) |
Sep 02, 2020 | 5.531 | 5.645 | 5.459 | 5.588 | 243,631 | +0.06(+1.17%) |
Sep 01, 2020 | 5.596 | 5.645 | 5.467 | 5.523 | 346,294 | -0.10(-1.73%) |
Aug 31, 2020 | 5.717 | 5.746 | 5.592 | 5.620 | 357,733 | -0.14(-2.46%) |
Aug 28, 2020 | 5.742 | 5.839 | 5.657 | 5.762 | 312,983 | +0.04(+0.64%) |
Aug 27, 2020 | 5.839 | 5.857 | 5.693 | 5.725 | 257,446 | -0.06(-1.12%) |
Aug 26, 2020 | 5.742 | 5.847 | 5.669 | 5.790 | 437,411 | +0.01(+0.14%) |
Aug 25, 2020 | 5.798 | 5.863 | 5.725 | 5.782 | 147,111 | +0.01(+0.14%) |
Aug 24, 2020 | 5.911 | 5.911 | 5.661 | 5.774 | 316,666 | -0.11(-1.92%) |
Aug 21, 2020 | 5.879 | 5.919 | 5.645 | 5.887 | 402,884 | +0.01(+0.14%) |
Aug 20, 2020 | 5.911 | 6.000 | 5.863 | 5.879 | 211,506 | -0.09(-1.49%) |
Aug 19, 2020 | 6.025 | 6.178 | 5.936 | 5.968 | 302,609 | -0.05(-0.81%) |
Aug 18, 2020 | 5.903 | 6.041 | 5.855 | 6.016 | 326,719 | +0.16(+2.76%) |
Aug 17, 2020 | 5.790 | 5.944 | 5.782 | 5.855 | 461,526 | +0.02(+0.28%) |
Aug 14, 2020 | 5.839 | 5.879 | 5.733 | 5.839 | 315,456 | -0.02(-0.41%) |
Aug 13, 2020 | 5.855 | 5.948 | 5.685 | 5.863 | 379,998 | +0.01(+0.14%) |
Aug 12, 2020 | 5.782 | 5.879 | 5.669 | 5.855 | 544,986 | +0.12(+2.12%) |
Aug 11, 2020 | 6.275 | 6.324 | 5.628 | 5.733 | 765,676 | -0.40(-6.46%) |
Aug 10, 2020 | 6.308 | 6.550 | 6.065 | 6.130 | 771,988 | -0.08(-1.30%) |
Aug 07, 2020 | 5.547 | 6.445 | 5.515 | 6.211 | 1,308,942 | +0.94(+17.79%) |
Aug 06, 2020 | 5.426 | 5.491 | 5.216 | 5.273 | 187,968 | -0.16(-2.98%) |
Aug 05, 2020 | 5.370 | 5.442 | 5.285 | 5.434 | 302,452 | +0.10(+1.82%) |
Aug 04, 2020 | 5.240 | 5.378 | 5.240 | 5.337 | 152,010 | +0.07(+1.38%) |