Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.280 | 5.337 | 5.180 | 5.230 | 757,415 | +0.04(+0.79%) |
Oct 29, 2020 | 5.044 | 5.234 | 4.899 | 5.189 | 490,557 | +0.10(+1.96%) |
Oct 28, 2020 | 5.089 | 5.171 | 4.998 | 5.089 | 562,383 | -0.13(-2.43%) |
Oct 27, 2020 | 5.379 | 5.425 | 5.194 | 5.216 | 516,714 | -0.20(-3.68%) |
Oct 26, 2020 | 5.516 | 5.534 | 5.316 | 5.416 | 335,101 | -0.16(-2.93%) |
Oct 23, 2020 | 5.615 | 5.788 | 5.510 | 5.579 | 305,567 | +0.01(+0.16%) |
Oct 22, 2020 | 5.425 | 5.606 | 5.352 | 5.570 | 405,721 | +0.13(+2.33%) |
Oct 21, 2020 | 5.488 | 5.488 | 5.262 | 5.443 | 674,233 | -0.02(-0.33%) |
Oct 20, 2020 | 5.407 | 5.584 | 5.407 | 5.461 | 297,704 | +0.08(+1.52%) |
Oct 19, 2020 | 5.579 | 5.670 | 5.366 | 5.379 | 611,185 | -0.21(-3.73%) |
Oct 16, 2020 | 5.770 | 5.779 | 5.579 | 5.588 | 385,266 | -0.24(-4.20%) |
Oct 15, 2020 | 5.697 | 5.942 | 5.633 | 5.833 | 386,085 | +0.15(+2.55%) |
Oct 14, 2020 | 5.833 | 5.951 | 5.688 | 5.688 | 358,982 | -0.18(-3.09%) |
Oct 13, 2020 | 6.051 | 6.137 | 5.829 | 5.869 | 478,644 | -0.24(-3.86%) |
Oct 12, 2020 | 6.141 | 6.187 | 5.960 | 6.105 | 440,568 | +0.08(+1.36%) |
Oct 09, 2020 | 6.187 | 6.205 | 5.963 | 6.024 | 339,629 | -0.16(-2.64%) |
Oct 08, 2020 | 6.024 | 6.196 | 5.942 | 6.187 | 373,611 | +0.21(+3.49%) |
Oct 07, 2020 | 6.069 | 6.205 | 5.942 | 5.978 | 775,976 | -0.03(-0.53%) |
Oct 06, 2020 | 6.078 | 6.223 | 5.960 | 6.010 | 663,873 | -0.03(-0.53%) |
Oct 05, 2020 | 6.033 | 6.051 | 5.888 | 6.042 | 401,755 | +0.10(+1.68%) |
Oct 02, 2020 | 5.633 | 5.960 | 5.633 | 5.942 | 537,719 | +0.19(+3.31%) |
Oct 01, 2020 | 5.688 | 5.779 | 5.606 | 5.751 | 361,941 | +0.06(+1.12%) |
Sep 30, 2020 | 5.606 | 5.751 | 5.543 | 5.688 | 497,188 | +0.05(+0.80%) |
Sep 29, 2020 | 5.733 | 5.760 | 5.516 | 5.643 | 420,580 | -0.10(-1.74%) |
Sep 28, 2020 | 5.552 | 5.779 | 5.552 | 5.742 | 489,931 | +0.26(+4.80%) |
Sep 25, 2020 | 5.352 | 5.516 | 5.343 | 5.479 | 419,769 | +0.08(+1.51%) |
Sep 24, 2020 | 5.470 | 5.570 | 5.243 | 5.398 | 627,046 | +0.02(+0.34%) |
Sep 23, 2020 | 5.652 | 5.770 | 5.352 | 5.379 | 711,715 | -0.26(-4.66%) |
Sep 22, 2020 | 5.670 | 5.806 | 5.552 | 5.643 | 621,647 | -0.02(-0.32%) |
Sep 21, 2020 | 5.906 | 5.946 | 5.593 | 5.661 | 964,815 | -0.36(-6.02%) |
Sep 18, 2020 | 6.314 | 6.314 | 5.928 | 6.024 | 2,195,522 | -0.20(-3.21%) |
Sep 17, 2020 | 6.214 | 6.350 | 6.151 | 6.223 | 530,434 | -0.07(-1.15%) |
Sep 16, 2020 | 6.250 | 6.368 | 6.187 | 6.296 | 507,433 | +0.07(+1.17%) |
Sep 15, 2020 | 6.305 | 6.468 | 6.196 | 6.223 | 661,859 | -0.06(-1.01%) |
Sep 14, 2020 | 6.114 | 6.305 | 6.078 | 6.287 | 516,683 | +0.22(+3.59%) |
Sep 11, 2020 | 6.178 | 6.250 | 6.008 | 6.069 | 453,941 | -0.10(-1.55%) |
Sep 10, 2020 | 6.223 | 6.314 | 6.151 | 6.164 | 453,212 | -0.05(-0.88%) |
Sep 09, 2020 | 6.250 | 6.332 | 6.169 | 6.219 | 509,014 | +0.01(+0.22%) |
Sep 08, 2020 | 6.205 | 6.323 | 6.087 | 6.205 | 496,900 | -0.02(-0.29%) |
Sep 04, 2020 | 6.241 | 6.272 | 6.114 | 6.223 | 624,693 | -0.04(-0.57%) |
Sep 03, 2020 | 6.241 | 6.429 | 6.178 | 6.259 | 641,637 | +0.02(+0.29%) |
Sep 02, 2020 | 6.025 | 6.259 | 5.953 | 6.241 | 473,759 | +0.22(+3.58%) |
Sep 01, 2020 | 6.133 | 6.178 | 5.980 | 6.025 | 439,813 | -0.11(-1.83%) |
Aug 31, 2020 | 6.331 | 6.331 | 6.061 | 6.137 | 563,561 | -0.12(-1.87%) |
Aug 28, 2020 | 6.223 | 6.277 | 6.079 | 6.254 | 380,869 | +0.10(+1.68%) |
Aug 27, 2020 | 6.016 | 6.313 | 6.016 | 6.151 | 333,537 | +0.11(+1.78%) |
Aug 26, 2020 | 6.331 | 6.339 | 5.962 | 6.043 | 391,343 | -0.28(-4.40%) |
Aug 25, 2020 | 6.375 | 6.483 | 6.196 | 6.322 | 488,911 | -0.04(-0.71%) |
Aug 24, 2020 | 6.232 | 6.393 | 6.079 | 6.366 | 364,521 | +0.12(+1.87%) |
Aug 21, 2020 | 6.339 | 6.402 | 6.151 | 6.250 | 478,425 | -0.11(-1.76%) |
Aug 20, 2020 | 6.331 | 6.483 | 6.295 | 6.362 | 390,719 | +0.00(+0.00%) |
Aug 19, 2020 | 6.510 | 6.546 | 6.357 | 6.362 | 435,296 | -0.11(-1.73%) |
Aug 18, 2020 | 6.663 | 6.699 | 6.295 | 6.474 | 461,669 | -0.22(-3.22%) |
Aug 17, 2020 | 6.744 | 6.893 | 6.546 | 6.690 | 318,063 | +0.00(+0.00%) |
Aug 14, 2020 | 6.735 | 6.788 | 6.609 | 6.690 | 266,831 | -0.07(-1.06%) |
Aug 13, 2020 | 6.923 | 7.139 | 6.721 | 6.762 | 401,963 | -0.16(-2.33%) |
Aug 12, 2020 | 7.022 | 7.067 | 6.824 | 6.923 | 315,602 | +0.03(+0.39%) |
Aug 11, 2020 | 6.995 | 7.175 | 6.833 | 6.896 | 360,501 | -0.04(-0.52%) |
Aug 10, 2020 | 6.941 | 6.977 | 6.815 | 6.932 | 347,829 | +0.07(+1.05%) |
Aug 07, 2020 | 6.663 | 6.869 | 6.474 | 6.860 | 321,845 | +0.20(+2.98%) |
Aug 06, 2020 | 6.502 | 6.867 | 6.502 | 6.662 | 443,354 | +0.12(+1.77%) |
Aug 05, 2020 | 6.502 | 6.671 | 6.377 | 6.546 | 515,029 | +0.04(+0.68%) |
Aug 04, 2020 | 6.360 | 6.644 | 6.360 | 6.502 | 445,047 | +0.09(+1.39%) |