Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.033 | 5.065 | 5.006 | 5.052 | 1,616,146 | +0.03(+0.54%) |
Oct 29, 2020 | 4.997 | 5.061 | 4.988 | 5.024 | 1,846,279 | +0.10(+2.04%) |
Oct 28, 2020 | 5.020 | 5.020 | 4.924 | 4.924 | 1,736,713 | -0.16(-3.23%) |
Oct 27, 2020 | 5.143 | 5.143 | 5.079 | 5.088 | 2,224,043 | -0.07(-1.41%) |
Oct 26, 2020 | 5.170 | 5.188 | 5.106 | 5.161 | 1,241,838 | -0.07(-1.39%) |
Oct 23, 2020 | 5.225 | 5.261 | 5.214 | 5.234 | 1,217,071 | +0.04(+0.70%) |
Oct 22, 2020 | 5.179 | 5.207 | 5.170 | 5.198 | 1,295,577 | +0.00(+0.00%) |
Oct 21, 2020 | 5.143 | 5.198 | 5.143 | 5.198 | 1,765,446 | +0.09(+1.79%) |
Oct 20, 2020 | 5.106 | 5.143 | 5.079 | 5.106 | 1,864,596 | -0.02(-0.36%) |
Oct 19, 2020 | 5.152 | 5.161 | 5.097 | 5.125 | 1,354,903 | -0.02(-0.35%) |
Oct 16, 2020 | 5.116 | 5.170 | 5.106 | 5.143 | 2,042,198 | +0.02(+0.36%) |
Oct 15, 2020 | 5.079 | 5.125 | 5.061 | 5.125 | 1,090,618 | +0.00(+0.00%) |
Oct 14, 2020 | 5.143 | 5.143 | 5.106 | 5.125 | 1,359,271 | -0.05(-0.88%) |
Oct 13, 2020 | 5.216 | 5.216 | 5.157 | 5.170 | 1,336,257 | -0.05(-0.87%) |
Oct 12, 2020 | 5.188 | 5.234 | 5.179 | 5.216 | 930,793 | +0.06(+1.24%) |
Oct 09, 2020 | 5.179 | 5.198 | 5.152 | 5.152 | 1,507,028 | -0.05(-0.88%) |
Oct 08, 2020 | 5.225 | 5.231 | 5.198 | 5.198 | 1,547,376 | -0.03(-0.52%) |
Oct 07, 2020 | 5.234 | 5.252 | 5.207 | 5.225 | 1,307,618 | +0.04(+0.70%) |
Oct 06, 2020 | 5.243 | 5.252 | 5.179 | 5.188 | 1,738,894 | -0.05(-0.87%) |
Oct 05, 2020 | 5.188 | 5.234 | 5.179 | 5.234 | 1,368,144 | +0.07(+1.41%) |
Oct 02, 2020 | 5.116 | 5.188 | 5.088 | 5.161 | 1,394,730 | +0.00(+0.00%) |
Oct 01, 2020 | 5.097 | 5.125 | 5.079 | 5.161 | 1,220,057 | +0.06(+1.25%) |
Sep 30, 2020 | 5.061 | 5.125 | 5.061 | 5.097 | 1,317,090 | -0.13(-2.44%) |
Sep 29, 2020 | 5.243 | 5.252 | 5.198 | 5.225 | 1,365,710 | -0.10(-1.88%) |
Sep 28, 2020 | 5.261 | 5.343 | 5.261 | 5.325 | 1,204,940 | +0.16(+3.05%) |
Sep 25, 2020 | 5.132 | 5.185 | 5.124 | 5.168 | 864,740 | +0.02(+0.34%) |
Sep 24, 2020 | 5.150 | 5.168 | 5.102 | 5.150 | 1,479,516 | +0.04(+0.87%) |
Sep 23, 2020 | 5.159 | 5.185 | 5.097 | 5.106 | 1,418,171 | +0.02(+0.35%) |
Sep 22, 2020 | 5.071 | 5.088 | 5.035 | 5.088 | 995,522 | +0.03(+0.52%) |
Sep 21, 2020 | 5.106 | 5.106 | 5.009 | 5.062 | 1,121,698 | -0.14(-2.72%) |
Sep 18, 2020 | 5.238 | 5.238 | 5.194 | 5.203 | 625,207 | +0.00(+0.00%) |
Sep 17, 2020 | 5.203 | 5.221 | 5.190 | 5.203 | 1,060,088 | -0.03(-0.51%) |
Sep 16, 2020 | 5.203 | 5.265 | 5.194 | 5.230 | 1,171,817 | +0.01(+0.17%) |
Sep 15, 2020 | 5.256 | 5.256 | 5.212 | 5.221 | 1,395,297 | +0.01(+0.17%) |
Sep 14, 2020 | 5.212 | 5.221 | 5.188 | 5.212 | 821,718 | +0.05(+1.03%) |
Sep 11, 2020 | 5.141 | 5.168 | 5.115 | 5.159 | 670,261 | +0.05(+1.04%) |
Sep 10, 2020 | 5.132 | 5.159 | 5.097 | 5.106 | 1,287,499 | -0.01(-0.17%) |
Sep 09, 2020 | 5.106 | 5.141 | 5.088 | 5.115 | 1,034,835 | -0.02(-0.34%) |
Sep 08, 2020 | 5.230 | 5.230 | 5.124 | 5.132 | 1,349,148 | -0.12(-2.35%) |
Sep 04, 2020 | 5.230 | 5.265 | 5.168 | 5.256 | 1,157,703 | +0.12(+2.41%) |
Sep 03, 2020 | 5.212 | 5.238 | 5.106 | 5.132 | 1,821,473 | -0.11(-2.19%) |
Sep 02, 2020 | 5.230 | 5.256 | 5.212 | 5.247 | 824,307 | +0.03(+0.51%) |
Sep 01, 2020 | 5.194 | 5.230 | 5.185 | 5.221 | 683,206 | +0.03(+0.51%) |
Aug 31, 2020 | 5.291 | 5.291 | 5.185 | 5.194 | 913,657 | -0.06(-1.18%) |
Aug 28, 2020 | 5.221 | 5.256 | 5.212 | 5.256 | 1,154,421 | +0.15(+2.94%) |
Aug 27, 2020 | 5.097 | 5.115 | 5.062 | 5.106 | 1,210,944 | -0.05(-1.03%) |
Aug 26, 2020 | 5.150 | 5.185 | 5.141 | 5.159 | 638,424 | -0.02(-0.34%) |
Aug 25, 2020 | 5.159 | 5.185 | 5.159 | 5.177 | 1,010,396 | +0.09(+1.74%) |
Aug 24, 2020 | 5.053 | 5.106 | 5.049 | 5.088 | 1,279,804 | +0.09(+1.77%) |
Aug 21, 2020 | 5.000 | 5.026 | 4.991 | 5.000 | 641,848 | -0.07(-1.39%) |
Aug 20, 2020 | 5.035 | 5.088 | 5.018 | 5.071 | 765,090 | -0.02(-0.35%) |
Aug 19, 2020 | 5.079 | 5.124 | 5.071 | 5.088 | 926,125 | +0.02(+0.35%) |
Aug 18, 2020 | 5.062 | 5.071 | 5.026 | 5.071 | 1,264,515 | -0.02(-0.35%) |
Aug 17, 2020 | 5.106 | 5.115 | 5.071 | 5.088 | 959,158 | +0.00(+0.00%) |
Aug 14, 2020 | 5.088 | 5.115 | 5.062 | 5.088 | 853,986 | -0.03(-0.52%) |
Aug 13, 2020 | 5.141 | 5.146 | 5.106 | 5.115 | 743,925 | -0.04(-0.86%) |
Aug 12, 2020 | 5.194 | 5.212 | 5.159 | 5.159 | 1,744,739 | +0.06(+1.21%) |
Aug 11, 2020 | 5.088 | 5.163 | 5.088 | 5.097 | 1,965,646 | +0.16(+3.22%) |
Aug 10, 2020 | 4.903 | 4.982 | 4.894 | 4.938 | 3,099,662 | +0.03(+0.54%) |
Aug 07, 2020 | 4.823 | 4.920 | 4.823 | 4.912 | 1,429,838 | +0.06(+1.28%) |
Aug 06, 2020 | 4.779 | 4.859 | 4.770 | 4.850 | 1,194,322 | -0.02(-0.36%) |
Aug 05, 2020 | 4.850 | 4.876 | 4.841 | 4.867 | 683,277 | +0.00(+0.00%) |
Aug 04, 2020 | 4.788 | 4.867 | 4.788 | 4.867 | 1,416,857 | +0.11(+2.23%) |