Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.307 | 5.322 | 5.197 | 5.227 | 1,430,635 | -0.09(-1.66%) |
Oct 29, 2020 | 5.344 | 5.388 | 5.270 | 5.314 | 2,192,173 | -0.02(-0.41%) |
Oct 28, 2020 | 5.402 | 5.424 | 5.285 | 5.336 | 1,915,178 | -0.15(-2.67%) |
Oct 27, 2020 | 5.534 | 5.556 | 5.476 | 5.483 | 811,459 | -0.05(-0.93%) |
Oct 26, 2020 | 5.630 | 5.674 | 5.527 | 5.534 | 1,310,525 | -0.14(-2.45%) |
Oct 23, 2020 | 5.762 | 5.762 | 5.674 | 5.674 | 577,874 | -0.07(-1.15%) |
Oct 22, 2020 | 5.732 | 5.740 | 5.696 | 5.740 | 476,464 | +0.01(+0.15%) |
Oct 21, 2020 | 5.680 | 5.760 | 5.680 | 5.731 | 1,006,973 | +0.02(+0.38%) |
Oct 20, 2020 | 5.658 | 5.738 | 5.658 | 5.709 | 655,386 | +0.06(+1.03%) |
Oct 19, 2020 | 5.695 | 5.706 | 5.637 | 5.651 | 850,245 | -0.02(-0.38%) |
Oct 16, 2020 | 5.666 | 5.694 | 5.644 | 5.673 | 660,249 | +0.01(+0.26%) |
Oct 15, 2020 | 5.629 | 5.673 | 5.629 | 5.658 | 585,403 | -0.03(-0.51%) |
Oct 14, 2020 | 5.717 | 5.738 | 5.629 | 5.687 | 844,092 | -0.02(-0.38%) |
Oct 13, 2020 | 5.760 | 5.764 | 5.687 | 5.709 | 876,578 | -0.05(-0.88%) |
Oct 12, 2020 | 5.724 | 5.771 | 5.702 | 5.760 | 1,159,887 | +0.07(+1.28%) |
Oct 09, 2020 | 5.666 | 5.695 | 5.644 | 5.687 | 780,282 | +0.06(+1.03%) |
Oct 08, 2020 | 5.658 | 5.660 | 5.618 | 5.629 | 825,932 | +0.00(+0.00%) |
Oct 07, 2020 | 5.578 | 5.629 | 5.566 | 5.629 | 1,269,595 | +0.12(+2.11%) |
Oct 06, 2020 | 5.600 | 5.615 | 5.513 | 5.513 | 1,384,635 | -0.04(-0.66%) |
Oct 05, 2020 | 5.491 | 5.557 | 5.491 | 5.549 | 1,312,720 | +0.09(+1.60%) |
Oct 02, 2020 | 5.353 | 5.477 | 5.338 | 5.462 | 2,798,568 | +0.07(+1.35%) |
Oct 01, 2020 | 5.382 | 5.418 | 5.367 | 5.389 | 707,688 | +0.04(+0.68%) |
Sep 30, 2020 | 5.382 | 5.418 | 5.338 | 5.353 | 1,515,881 | +0.01(+0.27%) |
Sep 29, 2020 | 5.375 | 5.382 | 5.338 | 5.338 | 738,597 | -0.02(-0.41%) |
Sep 28, 2020 | 5.360 | 5.397 | 5.360 | 5.360 | 745,228 | +0.07(+1.38%) |
Sep 25, 2020 | 5.273 | 5.302 | 5.255 | 5.287 | 1,510,104 | +0.00(+0.00%) |
Sep 24, 2020 | 5.309 | 5.353 | 5.266 | 5.287 | 970,091 | -0.04(-0.82%) |
Sep 23, 2020 | 5.477 | 5.491 | 5.309 | 5.331 | 1,175,145 | -0.13(-2.40%) |
Sep 22, 2020 | 5.527 | 5.546 | 5.447 | 5.462 | 635,352 | -0.04(-0.77%) |
Sep 21, 2020 | 5.497 | 5.505 | 5.382 | 5.505 | 1,073,516 | -0.04(-0.78%) |
Sep 18, 2020 | 5.577 | 5.591 | 5.505 | 5.548 | 888,237 | -0.01(-0.26%) |
Sep 17, 2020 | 5.555 | 5.598 | 5.541 | 5.562 | 689,399 | -0.05(-0.90%) |
Sep 16, 2020 | 5.620 | 5.656 | 5.613 | 5.613 | 527,571 | +0.01(+0.13%) |
Sep 15, 2020 | 5.598 | 5.620 | 5.584 | 5.606 | 846,535 | +0.04(+0.65%) |
Sep 14, 2020 | 5.562 | 5.620 | 5.533 | 5.569 | 898,659 | +0.03(+0.52%) |
Sep 11, 2020 | 5.548 | 5.569 | 5.483 | 5.541 | 622,653 | +0.01(+0.26%) |
Sep 10, 2020 | 5.577 | 5.616 | 5.490 | 5.526 | 660,791 | -0.04(-0.78%) |
Sep 09, 2020 | 5.519 | 5.598 | 5.512 | 5.569 | 688,052 | +0.10(+1.85%) |
Sep 08, 2020 | 5.454 | 5.490 | 5.425 | 5.468 | 1,104,973 | -0.11(-1.94%) |
Sep 04, 2020 | 5.598 | 5.642 | 5.411 | 5.577 | 1,764,831 | -0.03(-0.51%) |
Sep 03, 2020 | 5.692 | 5.714 | 5.562 | 5.606 | 1,683,263 | -0.14(-2.39%) |
Sep 02, 2020 | 5.692 | 5.743 | 5.670 | 5.743 | 676,468 | +0.05(+0.89%) |
Sep 01, 2020 | 5.634 | 5.692 | 5.634 | 5.692 | 794,484 | +0.05(+0.90%) |
Aug 31, 2020 | 5.670 | 5.692 | 5.627 | 5.642 | 1,042,526 | -0.03(-0.51%) |
Aug 28, 2020 | 5.670 | 5.670 | 5.634 | 5.670 | 650,237 | +0.01(+0.13%) |
Aug 27, 2020 | 5.606 | 5.663 | 5.598 | 5.663 | 988,805 | +0.04(+0.77%) |
Aug 26, 2020 | 5.569 | 5.627 | 5.569 | 5.620 | 724,203 | +0.04(+0.65%) |
Aug 25, 2020 | 5.584 | 5.606 | 5.541 | 5.584 | 912,731 | -0.01(-0.13%) |
Aug 24, 2020 | 5.598 | 5.634 | 5.569 | 5.591 | 870,741 | +0.02(+0.39%) |
Aug 21, 2020 | 5.569 | 5.577 | 5.548 | 5.569 | 616,138 | +0.00(+0.02%) |
Aug 20, 2020 | 5.547 | 5.583 | 5.540 | 5.568 | 692,795 | +0.01(+0.13%) |
Aug 19, 2020 | 5.525 | 5.597 | 5.525 | 5.561 | 865,937 | +0.00(+0.00%) |
Aug 18, 2020 | 5.583 | 5.590 | 5.547 | 5.561 | 898,178 | -0.02(-0.38%) |
Aug 17, 2020 | 5.547 | 5.583 | 5.532 | 5.583 | 960,141 | +0.06(+1.17%) |
Aug 14, 2020 | 5.518 | 5.540 | 5.504 | 5.518 | 707,123 | +0.01(+0.13%) |
Aug 13, 2020 | 5.525 | 5.547 | 5.504 | 5.511 | 959,437 | -0.03(-0.52%) |
Aug 12, 2020 | 5.482 | 5.554 | 5.482 | 5.540 | 863,772 | +0.08(+1.44%) |
Aug 11, 2020 | 5.518 | 5.532 | 5.447 | 5.461 | 934,005 | -0.02(-0.39%) |
Aug 10, 2020 | 5.504 | 5.511 | 5.468 | 5.482 | 867,801 | -0.02(-0.39%) |
Aug 07, 2020 | 5.482 | 5.504 | 5.454 | 5.504 | 587,662 | +0.02(+0.39%) |
Aug 06, 2020 | 5.447 | 5.497 | 5.439 | 5.482 | 574,910 | +0.02(+0.39%) |
Aug 05, 2020 | 5.439 | 5.475 | 5.439 | 5.461 | 536,718 | +0.03(+0.53%) |
Aug 04, 2020 | 5.382 | 5.439 | 5.382 | 5.432 | 607,315 | +0.03(+0.53%) |