Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.253 | 5.284 | 5.179 | 5.268 | 7,617,671 | +0.07(+1.34%) |
Oct 29, 2020 | 5.160 | 5.276 | 5.121 | 5.199 | 8,663,729 | -0.05(-1.03%) |
Oct 28, 2020 | 5.353 | 5.396 | 5.253 | 5.253 | 8,023,359 | -0.30(-5.42%) |
Oct 27, 2020 | 5.755 | 5.763 | 5.546 | 5.554 | 5,070,613 | -0.32(-5.52%) |
Oct 26, 2020 | 5.925 | 5.925 | 5.817 | 5.878 | 4,229,126 | -0.09(-1.55%) |
Oct 23, 2020 | 6.064 | 6.064 | 5.925 | 5.971 | 4,710,442 | +0.09(+1.58%) |
Oct 22, 2020 | 5.778 | 5.902 | 5.763 | 5.878 | 3,923,314 | +0.06(+1.06%) |
Oct 21, 2020 | 5.855 | 5.916 | 5.817 | 5.817 | 4,233,917 | -0.02(-0.40%) |
Oct 20, 2020 | 5.878 | 5.940 | 5.832 | 5.840 | 4,049,981 | +0.17(+3.00%) |
Oct 19, 2020 | 5.716 | 5.790 | 5.662 | 5.670 | 3,459,693 | -0.02(-0.41%) |
Oct 16, 2020 | 5.670 | 5.724 | 5.625 | 5.693 | 2,908,522 | +0.11(+1.94%) |
Oct 15, 2020 | 5.484 | 5.593 | 5.469 | 5.585 | 3,257,100 | -0.02(-0.41%) |
Oct 14, 2020 | 5.693 | 5.708 | 5.608 | 5.608 | 5,400,151 | +0.01(+0.14%) |
Oct 13, 2020 | 5.739 | 5.739 | 5.593 | 5.600 | 4,156,460 | -0.43(-7.17%) |
Oct 12, 2020 | 6.010 | 6.033 | 5.983 | 6.033 | 3,244,594 | -0.05(-0.76%) |
Oct 09, 2020 | 6.149 | 6.156 | 6.056 | 6.079 | 3,659,117 | +0.01(+0.13%) |
Oct 08, 2020 | 6.071 | 6.110 | 6.033 | 6.071 | 5,186,485 | +0.12(+1.95%) |
Oct 07, 2020 | 5.932 | 5.971 | 5.905 | 5.956 | 5,543,027 | +0.13(+2.25%) |
Oct 06, 2020 | 5.940 | 5.994 | 5.824 | 5.824 | 8,922,971 | +0.11(+1.89%) |
Oct 05, 2020 | 5.670 | 5.724 | 5.662 | 5.716 | 3,704,403 | +0.12(+2.21%) |
Oct 02, 2020 | 5.446 | 5.623 | 5.438 | 5.593 | 5,164,838 | +0.12(+2.26%) |
Oct 01, 2020 | 5.477 | 5.504 | 5.407 | 5.469 | 6,917,578 | +0.00(+0.00%) |
Sep 30, 2020 | 5.469 | 5.538 | 5.446 | 5.469 | 5,418,299 | +0.01(+0.14%) |
Sep 29, 2020 | 5.492 | 5.515 | 5.399 | 5.461 | 4,779,257 | -0.04(-0.70%) |
Sep 28, 2020 | 5.492 | 5.554 | 5.477 | 5.500 | 5,141,476 | +0.16(+3.04%) |
Sep 25, 2020 | 5.284 | 5.338 | 5.253 | 5.338 | 4,157,788 | -0.02(-0.43%) |
Sep 24, 2020 | 5.307 | 5.442 | 5.253 | 5.361 | 9,097,879 | +0.13(+2.51%) |
Sep 23, 2020 | 5.376 | 5.423 | 5.218 | 5.230 | 7,703,127 | -0.17(-3.15%) |
Sep 22, 2020 | 5.477 | 5.523 | 5.353 | 5.399 | 4,863,474 | -0.11(-1.96%) |
Sep 21, 2020 | 5.562 | 5.577 | 5.399 | 5.508 | 7,626,918 | -0.49(-8.24%) |
Sep 18, 2020 | 6.079 | 6.079 | 5.994 | 6.002 | 4,647,267 | -0.16(-2.63%) |
Sep 17, 2020 | 6.141 | 6.211 | 6.126 | 6.164 | 5,127,650 | -0.19(-2.92%) |
Sep 16, 2020 | 6.272 | 6.427 | 6.234 | 6.350 | 4,749,280 | -0.08(-1.20%) |
Sep 15, 2020 | 6.520 | 6.523 | 6.404 | 6.427 | 3,324,502 | -0.06(-0.95%) |
Sep 14, 2020 | 6.512 | 6.558 | 6.489 | 6.489 | 3,287,348 | +0.09(+1.45%) |
Sep 11, 2020 | 6.411 | 6.450 | 6.346 | 6.396 | 3,742,488 | -0.03(-0.48%) |
Sep 10, 2020 | 6.589 | 6.612 | 6.419 | 6.427 | 6,919,176 | +0.02(+0.24%) |
Sep 09, 2020 | 6.342 | 6.440 | 6.319 | 6.411 | 4,080,364 | +0.12(+1.84%) |
Sep 08, 2020 | 6.334 | 6.357 | 6.257 | 6.295 | 5,363,947 | -0.11(-1.69%) |
Sep 04, 2020 | 6.396 | 6.446 | 6.265 | 6.404 | 7,379,857 | +0.21(+3.37%) |
Sep 03, 2020 | 6.319 | 6.380 | 6.141 | 6.195 | 5,983,819 | -0.09(-1.47%) |
Sep 02, 2020 | 6.211 | 6.295 | 6.180 | 6.288 | 2,881,808 | +0.08(+1.24%) |
Sep 01, 2020 | 6.187 | 6.295 | 6.145 | 6.211 | 3,434,654 | -0.04(-0.62%) |
Aug 31, 2020 | 6.365 | 6.373 | 6.241 | 6.249 | 3,131,742 | -0.25(-3.81%) |
Aug 28, 2020 | 6.450 | 6.496 | 6.404 | 6.496 | 3,730,707 | +0.19(+2.94%) |
Aug 27, 2020 | 6.326 | 6.357 | 6.265 | 6.311 | 4,571,226 | -0.08(-1.21%) |
Aug 26, 2020 | 6.373 | 6.427 | 6.342 | 6.388 | 3,543,350 | +0.05(+0.73%) |
Aug 25, 2020 | 6.481 | 6.485 | 6.292 | 6.342 | 6,952,626 | +0.14(+2.24%) |
Aug 24, 2020 | 6.087 | 6.211 | 6.056 | 6.203 | 5,081,795 | +0.25(+4.15%) |
Aug 21, 2020 | 5.925 | 5.971 | 5.909 | 5.956 | 2,969,109 | -0.13(-2.16%) |
Aug 20, 2020 | 6.071 | 6.126 | 6.052 | 6.087 | 3,205,920 | -0.05(-0.88%) |
Aug 19, 2020 | 6.180 | 6.245 | 6.133 | 6.141 | 3,438,905 | -0.02(-0.38%) |
Aug 18, 2020 | 6.265 | 6.265 | 6.156 | 6.164 | 4,719,827 | -0.09(-1.48%) |
Aug 17, 2020 | 6.350 | 6.353 | 6.245 | 6.257 | 2,834,016 | -0.02(-0.37%) |
Aug 14, 2020 | 6.234 | 6.326 | 6.228 | 6.280 | 3,949,879 | -0.05(-0.85%) |
Aug 13, 2020 | 6.380 | 6.442 | 6.295 | 6.334 | 5,098,076 | -0.08(-1.32%) |
Aug 12, 2020 | 6.574 | 6.581 | 6.381 | 6.419 | 5,722,530 | +0.08(+1.22%) |
Aug 11, 2020 | 6.380 | 6.450 | 6.326 | 6.342 | 6,616,478 | +0.21(+3.40%) |
Aug 10, 2020 | 6.087 | 6.153 | 6.056 | 6.133 | 7,222,307 | +0.07(+1.15%) |
Aug 07, 2020 | 5.909 | 6.071 | 5.894 | 6.064 | 7,779,234 | +0.11(+1.82%) |
Aug 06, 2020 | 5.832 | 5.971 | 5.793 | 5.956 | 6,747,630 | +0.36(+6.49%) |
Aug 05, 2020 | 5.593 | 5.647 | 5.585 | 5.593 | 5,025,480 | +0.09(+1.69%) |
Aug 04, 2020 | 5.454 | 5.508 | 5.446 | 5.500 | 3,346,842 | +0.04(+0.71%) |