Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.812 | 4.835 | 4.647 | 4.684 | 717,510 | -0.17(-3.58%) |
Oct 29, 2020 | 4.950 | 5.023 | 4.721 | 4.858 | 1,405,162 | -0.15(-2.93%) |
Oct 28, 2020 | 5.060 | 5.170 | 4.968 | 5.005 | 749,958 | -0.14(-2.67%) |
Oct 27, 2020 | 5.170 | 5.239 | 5.124 | 5.142 | 427,885 | +0.00(+0.00%) |
Oct 26, 2020 | 5.124 | 5.225 | 5.097 | 5.142 | 510,906 | -0.05(-1.06%) |
Oct 23, 2020 | 5.225 | 5.312 | 5.152 | 5.197 | 516,886 | +0.01(+0.18%) |
Oct 22, 2020 | 5.069 | 5.207 | 5.069 | 5.188 | 449,226 | +0.12(+2.35%) |
Oct 21, 2020 | 5.115 | 5.178 | 5.014 | 5.069 | 531,758 | -0.06(-1.07%) |
Oct 20, 2020 | 5.142 | 5.207 | 5.106 | 5.124 | 475,303 | +0.06(+1.27%) |
Oct 19, 2020 | 5.252 | 5.266 | 5.051 | 5.060 | 637,564 | -0.16(-2.99%) |
Oct 16, 2020 | 5.317 | 5.353 | 5.207 | 5.216 | 410,956 | -0.11(-2.07%) |
Oct 15, 2020 | 5.298 | 5.344 | 5.257 | 5.326 | 400,801 | +0.00(+0.00%) |
Oct 14, 2020 | 5.381 | 5.445 | 5.317 | 5.326 | 377,497 | -0.04(-0.68%) |
Oct 13, 2020 | 5.362 | 5.427 | 5.335 | 5.362 | 341,829 | -0.05(-0.85%) |
Oct 12, 2020 | 5.408 | 5.436 | 5.335 | 5.408 | 332,384 | +0.01(+0.17%) |
Oct 09, 2020 | 5.500 | 5.527 | 5.362 | 5.399 | 359,900 | -0.07(-1.34%) |
Oct 08, 2020 | 5.289 | 5.500 | 5.234 | 5.472 | 602,806 | +0.21(+4.01%) |
Oct 07, 2020 | 5.289 | 5.298 | 5.161 | 5.262 | 584,558 | +0.00(+0.00%) |
Oct 06, 2020 | 5.326 | 5.427 | 5.262 | 5.262 | 575,527 | -0.01(-0.17%) |
Oct 05, 2020 | 5.262 | 5.289 | 5.207 | 5.271 | 405,787 | +0.05(+1.05%) |
Oct 02, 2020 | 4.987 | 5.248 | 4.959 | 5.216 | 604,052 | +0.11(+2.15%) |
Oct 01, 2020 | 5.152 | 5.252 | 5.060 | 5.106 | 701,386 | -0.05(-0.89%) |
Sep 30, 2020 | 5.262 | 5.326 | 5.142 | 5.152 | 681,429 | -0.11(-2.09%) |
Sep 29, 2020 | 5.390 | 5.390 | 5.197 | 5.262 | 497,334 | -0.10(-1.88%) |
Sep 28, 2020 | 5.228 | 5.416 | 5.219 | 5.362 | 871,053 | +0.20(+3.81%) |
Sep 25, 2020 | 5.058 | 5.188 | 5.050 | 5.166 | 854,065 | +0.10(+1.94%) |
Sep 24, 2020 | 5.067 | 5.193 | 4.942 | 5.067 | 1,022,667 | +0.02(+0.35%) |
Sep 23, 2020 | 5.246 | 5.353 | 5.050 | 5.050 | 896,147 | -0.21(-3.91%) |
Sep 22, 2020 | 5.380 | 5.443 | 5.255 | 5.255 | 746,036 | -0.15(-2.81%) |
Sep 21, 2020 | 5.461 | 5.505 | 5.331 | 5.407 | 801,582 | -0.13(-2.42%) |
Sep 18, 2020 | 5.532 | 5.604 | 5.470 | 5.541 | 1,736,663 | +0.06(+1.14%) |
Sep 17, 2020 | 5.452 | 5.514 | 5.398 | 5.479 | 496,922 | -0.01(-0.16%) |
Sep 16, 2020 | 5.452 | 5.568 | 5.407 | 5.487 | 549,306 | +0.09(+1.66%) |
Sep 15, 2020 | 5.461 | 5.487 | 5.389 | 5.398 | 463,607 | -0.04(-0.82%) |
Sep 14, 2020 | 5.318 | 5.474 | 5.273 | 5.443 | 681,796 | +0.16(+3.05%) |
Sep 11, 2020 | 5.362 | 5.380 | 5.184 | 5.282 | 592,799 | -0.07(-1.34%) |
Sep 10, 2020 | 5.452 | 5.487 | 5.344 | 5.353 | 559,736 | -0.07(-1.32%) |
Sep 09, 2020 | 5.425 | 5.496 | 5.416 | 5.425 | 430,227 | +0.03(+0.50%) |
Sep 08, 2020 | 5.380 | 5.523 | 5.318 | 5.398 | 467,464 | -0.03(-0.49%) |
Sep 04, 2020 | 5.452 | 5.505 | 5.340 | 5.425 | 365,212 | +0.03(+0.50%) |
Sep 03, 2020 | 5.496 | 5.568 | 5.362 | 5.398 | 537,072 | -0.08(-1.47%) |
Sep 02, 2020 | 5.541 | 5.613 | 5.461 | 5.479 | 483,641 | -0.10(-1.76%) |
Sep 01, 2020 | 5.505 | 5.666 | 5.487 | 5.577 | 632,880 | +0.06(+1.13%) |
Aug 31, 2020 | 5.648 | 5.693 | 5.514 | 5.514 | 1,029,688 | -0.13(-2.37%) |
Aug 28, 2020 | 5.675 | 5.693 | 5.595 | 5.648 | 349,436 | +0.03(+0.48%) |
Aug 27, 2020 | 5.630 | 5.675 | 5.550 | 5.622 | 388,386 | +0.03(+0.48%) |
Aug 26, 2020 | 5.630 | 5.666 | 5.586 | 5.595 | 317,172 | -0.05(-0.95%) |
Aug 25, 2020 | 5.720 | 5.756 | 5.572 | 5.648 | 474,875 | -0.03(-0.47%) |
Aug 24, 2020 | 5.586 | 5.684 | 5.505 | 5.675 | 550,588 | +0.13(+2.42%) |
Aug 21, 2020 | 5.595 | 5.595 | 5.474 | 5.541 | 576,799 | -0.06(-1.12%) |
Aug 20, 2020 | 5.452 | 5.622 | 5.434 | 5.604 | 640,560 | +0.07(+1.29%) |
Aug 19, 2020 | 5.577 | 5.595 | 5.481 | 5.532 | 408,230 | -0.04(-0.80%) |
Aug 18, 2020 | 5.613 | 5.684 | 5.541 | 5.577 | 478,379 | +0.02(+0.32%) |
Aug 17, 2020 | 5.720 | 5.738 | 5.541 | 5.559 | 456,046 | -0.13(-2.20%) |
Aug 14, 2020 | 5.550 | 5.711 | 5.550 | 5.684 | 552,742 | +0.10(+1.76%) |
Aug 13, 2020 | 5.505 | 5.711 | 5.487 | 5.586 | 465,469 | +0.03(+0.48%) |
Aug 12, 2020 | 5.639 | 5.702 | 5.479 | 5.559 | 583,424 | -0.01(-0.16%) |
Aug 11, 2020 | 5.657 | 5.765 | 5.523 | 5.568 | 804,890 | -0.01(-0.16%) |
Aug 10, 2020 | 5.496 | 5.702 | 5.496 | 5.577 | 484,488 | +0.08(+1.46%) |
Aug 07, 2020 | 5.371 | 5.505 | 5.353 | 5.496 | 485,943 | +0.07(+1.32%) |
Aug 06, 2020 | 5.398 | 5.492 | 5.371 | 5.425 | 355,589 | +0.00(+0.00%) |
Aug 05, 2020 | 5.371 | 5.429 | 5.327 | 5.425 | 411,179 | +0.11(+2.02%) |
Aug 04, 2020 | 5.380 | 5.416 | 5.269 | 5.318 | 455,014 | -0.09(-1.65%) |