Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.580 | 5.580 | 5.380 | 5.500 | 18,400 | +0.01(+0.18%) |
Oct 29, 2020 | 5.565 | 5.600 | 5.470 | 5.490 | 16,976 | -0.15(-2.66%) |
Oct 28, 2020 | 5.680 | 5.720 | 5.600 | 5.640 | 10,743 | -0.22(-3.75%) |
Oct 27, 2020 | 5.915 | 5.970 | 5.860 | 5.860 | 10,255 | -0.10(-1.68%) |
Oct 26, 2020 | 6.060 | 6.060 | 5.960 | 5.960 | 7,284 | +0.00(+0.00%) |
Oct 23, 2020 | 6.010 | 6.010 | 5.940 | 5.960 | 99,900 | +0.08(+1.40%) |
Oct 22, 2020 | 5.894 | 5.930 | 5.878 | 5.878 | 247,324 | -0.06(-1.05%) |
Oct 21, 2020 | 5.950 | 6.060 | 5.883 | 5.940 | 4,981 | +0.09(+1.54%) |
Oct 20, 2020 | 5.770 | 5.895 | 5.750 | 5.850 | 13,772 | +0.14(+2.45%) |
Oct 19, 2020 | 5.750 | 5.890 | 5.710 | 5.710 | 11,243 | -0.08(-1.38%) |
Oct 16, 2020 | 5.823 | 5.920 | 5.750 | 5.790 | 6,800 | +0.02(+0.35%) |
Oct 15, 2020 | 5.907 | 5.907 | 5.760 | 5.770 | 2,206 | -0.04(-0.69%) |
Oct 14, 2020 | 5.905 | 5.905 | 5.810 | 5.810 | 3,305 | -0.11(-1.82%) |
Oct 13, 2020 | 5.940 | 5.940 | 5.790 | 5.918 | 1,764 | +0.05(+0.81%) |
Oct 12, 2020 | 5.941 | 6.037 | 5.870 | 5.870 | 3,961 | -0.12(-2.00%) |
Oct 09, 2020 | 5.919 | 5.990 | 5.840 | 5.990 | 1,500 | +0.03(+0.46%) |
Oct 08, 2020 | 5.980 | 6.058 | 5.920 | 5.963 | 9,392 | +0.18(+3.16%) |
Oct 07, 2020 | 5.895 | 5.940 | 5.760 | 5.780 | 12,935 | -0.05(-0.86%) |
Oct 06, 2020 | 6.033 | 6.050 | 5.820 | 5.830 | 3,920 | -0.04(-0.68%) |
Oct 05, 2020 | 5.880 | 6.030 | 5.870 | 5.870 | 4,394 | -0.05(-0.84%) |
Oct 02, 2020 | 5.835 | 5.920 | 5.750 | 5.920 | 1,000 | +0.23(+4.04%) |
Oct 01, 2020 | 5.790 | 5.880 | 5.690 | 5.690 | 2,180 | +0.00(+0.00%) |
Sep 30, 2020 | 5.940 | 5.940 | 5.680 | 5.690 | 7,042 | -0.06(-1.13%) |
Sep 29, 2020 | 5.790 | 5.800 | 5.680 | 5.755 | 7,654 | +0.04(+0.61%) |
Sep 28, 2020 | 5.650 | 5.900 | 5.650 | 5.720 | 20,941 | +0.08(+1.51%) |
Sep 25, 2020 | 5.610 | 5.650 | 5.550 | 5.635 | 7,500 | +0.05(+0.99%) |
Sep 24, 2020 | 5.660 | 5.760 | 5.580 | 5.580 | 7,296 | -0.19(-3.33%) |
Sep 23, 2020 | 5.885 | 5.918 | 5.690 | 5.772 | 12,483 | -0.08(-1.28%) |
Sep 22, 2020 | 5.790 | 5.848 | 5.740 | 5.848 | 2,241 | +0.11(+1.87%) |
Sep 21, 2020 | 5.770 | 5.870 | 5.710 | 5.740 | 2,394 | -0.21(-3.53%) |
Sep 18, 2020 | 5.980 | 6.060 | 5.940 | 5.950 | 2,700 | -0.15(-2.46%) |
Sep 17, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 21,138 | +0.01(+0.16%) |
Sep 16, 2020 | 6.140 | 6.160 | 6.090 | 6.090 | 2,118 | +0.12(+2.01%) |
Sep 15, 2020 | 5.997 | 6.080 | 5.970 | 5.970 | 5,933 | +0.03(+0.51%) |
Sep 14, 2020 | 5.990 | 6.120 | 5.940 | 5.940 | 5,075 | +0.02(+0.34%) |
Sep 11, 2020 | 6.000 | 6.080 | 5.910 | 5.920 | 6,900 | +0.07(+1.20%) |
Sep 10, 2020 | 5.990 | 6.080 | 5.850 | 5.850 | 3,081 | -0.18(-2.99%) |
Sep 09, 2020 | 6.040 | 6.170 | 6.020 | 6.030 | 2,260 | -0.07(-1.19%) |
Sep 08, 2020 | 5.946 | 6.103 | 5.946 | 6.103 | 8,599 | +0.10(+1.71%) |
Sep 04, 2020 | 6.080 | 6.090 | 5.930 | 6.000 | 8,100 | +0.05(+0.84%) |
Sep 03, 2020 | 6.020 | 6.160 | 5.950 | 5.950 | 6,039 | +0.09(+1.62%) |
Sep 02, 2020 | 5.870 | 5.885 | 5.790 | 5.855 | 5,968 | +0.08(+1.43%) |
Sep 01, 2020 | 5.825 | 5.835 | 5.770 | 5.772 | 11,404 | -0.09(-1.49%) |
Aug 31, 2020 | 5.832 | 5.950 | 5.832 | 5.860 | 2,429 | -0.01(-0.17%) |
Aug 28, 2020 | 5.945 | 6.030 | 5.860 | 5.870 | 5,800 | -0.02(-0.34%) |
Aug 27, 2020 | 6.005 | 6.050 | 5.880 | 5.890 | 6,605 | -0.09(-1.51%) |
Aug 26, 2020 | 5.920 | 6.120 | 5.920 | 5.980 | 3,813 | -0.14(-2.29%) |
Aug 25, 2020 | 5.980 | 6.140 | 5.960 | 6.120 | 5,534 | -0.04(-0.65%) |
Aug 24, 2020 | 6.260 | 6.329 | 6.160 | 6.160 | 2,896 | +0.09(+1.48%) |
Aug 21, 2020 | 6.080 | 6.160 | 6.070 | 6.070 | 2,500 | -0.10(-1.62%) |
Aug 20, 2020 | 6.060 | 6.310 | 6.060 | 6.170 | 5,726 | -0.03(-0.48%) |
Aug 19, 2020 | 6.305 | 6.350 | 6.200 | 6.200 | 3,609 | -0.05(-0.80%) |
Aug 18, 2020 | 6.210 | 6.320 | 6.210 | 6.250 | 4,354 | +0.12(+1.99%) |
Aug 17, 2020 | 6.205 | 6.205 | 6.128 | 6.128 | 3,670 | +0.17(+2.82%) |
Aug 14, 2020 | 6.155 | 6.155 | 5.960 | 5.960 | 7,900 | -0.53(-8.17%) |
Aug 13, 2020 | 6.400 | 6.490 | 6.270 | 6.490 | 2,536 | -0.20(-2.99%) |
Aug 12, 2020 | 6.690 | 6.690 | 6.690 | 6.690 | 547 | -0.15(-2.19%) |
Aug 11, 2020 | 6.680 | 6.880 | 6.680 | 6.840 | 4,968 | +0.17(+2.55%) |
Aug 10, 2020 | 6.746 | 6.810 | 6.630 | 6.670 | 1,700 | -0.03(-0.45%) |
Aug 07, 2020 | 6.688 | 6.700 | 6.558 | 6.700 | 5,000 | +0.11(+1.67%) |
Aug 06, 2020 | 6.550 | 6.590 | 6.470 | 6.590 | 3,073 | +0.05(+0.76%) |
Aug 05, 2020 | 6.590 | 6.590 | 6.540 | 6.540 | 1,889 | +0.17(+2.59%) |
Aug 04, 2020 | 6.330 | 6.420 | 6.330 | 6.375 | 8,152 | +0.06(+0.91%) |