Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.428 | 6.539 | 6.147 | 6.280 | 2,060,865 | -0.08(-1.28%) |
Oct 29, 2020 | 6.059 | 6.399 | 5.940 | 6.362 | 2,385,936 | +0.27(+4.36%) |
Oct 28, 2020 | 6.037 | 6.133 | 5.904 | 6.096 | 1,899,699 | -0.03(-0.48%) |
Oct 27, 2020 | 6.295 | 6.417 | 6.125 | 6.125 | 1,576,476 | -0.15(-2.36%) |
Oct 26, 2020 | 6.406 | 6.421 | 6.243 | 6.273 | 2,430,553 | -0.18(-2.86%) |
Oct 23, 2020 | 6.347 | 6.487 | 6.258 | 6.458 | 2,264,962 | +0.29(+4.67%) |
Oct 22, 2020 | 6.059 | 6.206 | 6.009 | 6.170 | 1,689,121 | +0.12(+1.95%) |
Oct 21, 2020 | 5.970 | 6.081 | 5.911 | 6.051 | 2,431,556 | +0.05(+0.86%) |
Oct 20, 2020 | 6.059 | 6.118 | 5.948 | 6.000 | 1,239,370 | -0.03(-0.49%) |
Oct 19, 2020 | 6.088 | 6.118 | 6.014 | 6.029 | 1,432,747 | -0.04(-0.61%) |
Oct 16, 2020 | 5.933 | 6.170 | 5.841 | 6.066 | 2,331,145 | +0.24(+4.06%) |
Oct 15, 2020 | 5.815 | 5.867 | 5.763 | 5.830 | 1,303,455 | -0.05(-0.88%) |
Oct 14, 2020 | 5.889 | 6.000 | 5.847 | 5.881 | 967,893 | +0.01(+0.13%) |
Oct 13, 2020 | 5.881 | 5.904 | 5.793 | 5.874 | 1,394,111 | -0.04(-0.62%) |
Oct 12, 2020 | 5.830 | 5.918 | 5.807 | 5.911 | 1,054,476 | +0.06(+1.01%) |
Oct 09, 2020 | 6.044 | 6.044 | 5.800 | 5.852 | 1,269,245 | -0.17(-2.82%) |
Oct 08, 2020 | 5.837 | 6.037 | 5.826 | 6.022 | 2,138,644 | +0.21(+3.69%) |
Oct 07, 2020 | 5.837 | 5.867 | 5.693 | 5.807 | 1,930,325 | +0.04(+0.64%) |
Oct 06, 2020 | 5.822 | 6.014 | 5.763 | 5.771 | 2,012,423 | +0.00(+0.00%) |
Oct 05, 2020 | 5.793 | 5.822 | 5.645 | 5.771 | 1,526,845 | +0.01(+0.26%) |
Oct 02, 2020 | 5.519 | 5.763 | 5.519 | 5.756 | 2,002,532 | +0.06(+1.04%) |
Oct 01, 2020 | 5.652 | 5.704 | 5.534 | 5.697 | 1,157,775 | +0.14(+2.53%) |
Sep 30, 2020 | 5.490 | 5.704 | 5.490 | 5.556 | 1,879,091 | +0.09(+1.62%) |
Sep 29, 2020 | 5.711 | 5.711 | 5.364 | 5.468 | 1,902,349 | -0.21(-3.77%) |
Sep 28, 2020 | 5.586 | 5.789 | 5.586 | 5.682 | 1,800,157 | +0.16(+2.95%) |
Sep 25, 2020 | 5.394 | 5.578 | 5.379 | 5.519 | 2,624,568 | +0.11(+2.05%) |
Sep 24, 2020 | 5.283 | 5.601 | 5.253 | 5.408 | 2,523,211 | +0.15(+2.81%) |
Sep 23, 2020 | 5.615 | 5.667 | 5.261 | 5.261 | 1,676,166 | -0.33(-5.82%) |
Sep 22, 2020 | 5.689 | 5.745 | 5.586 | 5.586 | 1,242,654 | -0.08(-1.43%) |
Sep 21, 2020 | 5.748 | 5.822 | 5.638 | 5.667 | 2,272,030 | -0.13(-2.17%) |
Sep 18, 2020 | 5.836 | 5.927 | 5.733 | 5.793 | 3,864,297 | -0.01(-0.25%) |
Sep 17, 2020 | 5.713 | 5.814 | 5.597 | 5.807 | 1,575,138 | +0.03(+0.50%) |
Sep 16, 2020 | 5.575 | 5.800 | 5.531 | 5.778 | 2,244,506 | +0.20(+3.65%) |
Sep 15, 2020 | 5.502 | 5.706 | 5.474 | 5.575 | 2,053,607 | +0.06(+1.05%) |
Sep 14, 2020 | 5.205 | 5.524 | 5.190 | 5.517 | 2,946,808 | +0.34(+6.59%) |
Sep 11, 2020 | 5.277 | 5.285 | 5.089 | 5.176 | 2,380,212 | -0.06(-1.11%) |
Sep 10, 2020 | 5.335 | 5.379 | 5.234 | 5.234 | 1,405,549 | -0.10(-1.90%) |
Sep 09, 2020 | 5.263 | 5.437 | 5.205 | 5.335 | 2,166,457 | +0.10(+1.94%) |
Sep 08, 2020 | 5.183 | 5.393 | 5.161 | 5.234 | 2,136,443 | -0.01(-0.14%) |
Sep 04, 2020 | 5.263 | 5.350 | 5.078 | 5.241 | 2,097,942 | +0.03(+0.56%) |
Sep 03, 2020 | 5.256 | 5.364 | 5.168 | 5.212 | 3,677,125 | -0.04(-0.69%) |
Sep 02, 2020 | 5.089 | 5.277 | 5.067 | 5.248 | 2,945,119 | +0.15(+2.84%) |
Sep 01, 2020 | 4.965 | 5.183 | 4.965 | 5.103 | 2,903,077 | +0.07(+1.44%) |
Aug 31, 2020 | 5.197 | 5.212 | 4.936 | 5.030 | 3,354,629 | -0.19(-3.62%) |
Aug 28, 2020 | 5.176 | 5.256 | 5.110 | 5.219 | 1,505,713 | +0.05(+0.98%) |
Aug 27, 2020 | 5.052 | 5.197 | 5.052 | 5.168 | 1,700,998 | +0.11(+2.15%) |
Aug 26, 2020 | 5.132 | 5.147 | 5.060 | 5.060 | 2,153,758 | -0.07(-1.27%) |
Aug 25, 2020 | 5.226 | 5.277 | 5.081 | 5.125 | 1,665,219 | -0.08(-1.53%) |
Aug 24, 2020 | 4.980 | 5.219 | 4.925 | 5.205 | 3,048,564 | +0.25(+4.98%) |
Aug 21, 2020 | 5.096 | 5.154 | 4.958 | 4.958 | 2,241,763 | -0.17(-3.39%) |
Aug 20, 2020 | 5.125 | 5.241 | 5.103 | 5.132 | 1,406,363 | -0.04(-0.70%) |
Aug 19, 2020 | 5.132 | 5.256 | 5.118 | 5.168 | 1,834,777 | +0.01(+0.14%) |
Aug 18, 2020 | 5.118 | 5.250 | 5.089 | 5.161 | 1,712,333 | +0.01(+0.28%) |
Aug 17, 2020 | 5.219 | 5.234 | 5.089 | 5.147 | 2,415,496 | -0.09(-1.66%) |
Aug 14, 2020 | 5.132 | 5.328 | 5.063 | 5.234 | 2,250,166 | +0.07(+1.26%) |
Aug 13, 2020 | 5.263 | 5.428 | 5.168 | 5.168 | 1,917,273 | -0.11(-2.06%) |
Aug 12, 2020 | 5.633 | 5.691 | 5.176 | 5.277 | 3,867,847 | -0.28(-5.09%) |
Aug 11, 2020 | 5.466 | 5.749 | 5.466 | 5.560 | 8,259,897 | +0.39(+7.58%) |
Aug 10, 2020 | 4.929 | 5.274 | 4.914 | 5.168 | 4,998,886 | +0.27(+5.48%) |
Aug 07, 2020 | 4.936 | 4.951 | 4.729 | 4.900 | 3,466,171 | -0.06(-1.17%) |
Aug 06, 2020 | 5.023 | 5.081 | 4.951 | 4.958 | 2,105,753 | -0.11(-2.15%) |
Aug 05, 2020 | 5.016 | 5.081 | 4.965 | 5.067 | 2,709,182 | +0.08(+1.60%) |
Aug 04, 2020 | 5.089 | 5.103 | 4.900 | 4.987 | 3,090,625 | -0.14(-2.69%) |