Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.095 | 5.111 | 4.930 | 4.969 | 317,331 | -0.14(-2.77%) |
Oct 29, 2020 | 4.938 | 5.205 | 4.812 | 5.111 | 465,968 | +0.14(+2.85%) |
Oct 28, 2020 | 5.079 | 5.111 | 4.898 | 4.969 | 352,998 | -0.20(-3.81%) |
Oct 27, 2020 | 5.378 | 5.378 | 5.150 | 5.166 | 279,353 | -0.19(-3.52%) |
Oct 26, 2020 | 5.464 | 5.472 | 5.189 | 5.354 | 436,201 | -0.16(-2.85%) |
Oct 23, 2020 | 5.464 | 5.543 | 5.405 | 5.512 | 290,876 | +0.07(+1.30%) |
Oct 22, 2020 | 5.480 | 5.530 | 5.425 | 5.441 | 357,585 | +0.02(+0.44%) |
Oct 21, 2020 | 5.425 | 5.512 | 5.346 | 5.417 | 491,964 | -0.05(-0.86%) |
Oct 20, 2020 | 5.472 | 5.535 | 5.370 | 5.464 | 477,942 | +0.05(+0.87%) |
Oct 19, 2020 | 5.582 | 5.669 | 5.398 | 5.417 | 327,520 | -0.13(-2.41%) |
Oct 16, 2020 | 5.747 | 5.755 | 5.535 | 5.551 | 260,860 | -0.22(-3.81%) |
Oct 15, 2020 | 5.606 | 5.795 | 5.590 | 5.771 | 231,094 | +0.11(+1.94%) |
Oct 14, 2020 | 5.826 | 5.858 | 5.645 | 5.661 | 271,032 | -0.16(-2.70%) |
Oct 13, 2020 | 5.889 | 5.897 | 5.724 | 5.818 | 278,859 | -0.08(-1.33%) |
Oct 12, 2020 | 5.826 | 5.936 | 5.716 | 5.897 | 324,787 | +0.05(+0.81%) |
Oct 09, 2020 | 5.983 | 6.013 | 5.818 | 5.850 | 269,890 | -0.15(-2.49%) |
Oct 08, 2020 | 5.952 | 6.101 | 5.869 | 5.999 | 267,265 | +0.07(+1.19%) |
Oct 07, 2020 | 5.952 | 5.983 | 5.795 | 5.928 | 423,818 | +0.01(+0.13%) |
Oct 06, 2020 | 6.005 | 6.075 | 5.890 | 5.920 | 634,242 | -0.01(-0.13%) |
Oct 05, 2020 | 6.059 | 6.090 | 5.905 | 5.928 | 331,601 | -0.06(-1.03%) |
Oct 02, 2020 | 5.789 | 6.036 | 5.743 | 5.990 | 237,907 | +0.08(+1.44%) |
Oct 01, 2020 | 5.782 | 5.905 | 5.720 | 5.905 | 310,444 | +0.11(+1.86%) |
Sep 30, 2020 | 5.797 | 5.936 | 5.705 | 5.797 | 415,122 | -0.02(-0.27%) |
Sep 29, 2020 | 5.936 | 5.936 | 5.697 | 5.812 | 472,015 | -0.12(-2.08%) |
Sep 28, 2020 | 5.789 | 6.036 | 5.782 | 5.936 | 384,639 | +0.22(+3.91%) |
Sep 25, 2020 | 5.635 | 5.751 | 5.635 | 5.712 | 335,457 | +0.03(+0.54%) |
Sep 24, 2020 | 5.535 | 5.705 | 5.435 | 5.681 | 427,116 | +0.23(+4.24%) |
Sep 23, 2020 | 5.674 | 5.782 | 5.442 | 5.450 | 439,714 | -0.28(-4.85%) |
Sep 22, 2020 | 5.720 | 6.044 | 5.689 | 5.728 | 555,867 | +0.12(+2.06%) |
Sep 21, 2020 | 5.774 | 5.820 | 5.581 | 5.612 | 583,677 | -0.33(-5.58%) |
Sep 18, 2020 | 6.051 | 6.051 | 5.751 | 5.944 | 1,989,523 | -0.06(-1.03%) |
Sep 17, 2020 | 5.998 | 6.082 | 5.998 | 6.005 | 377,242 | -0.06(-1.02%) |
Sep 16, 2020 | 6.044 | 6.183 | 6.005 | 6.067 | 428,985 | +0.02(+0.38%) |
Sep 15, 2020 | 6.082 | 6.198 | 6.036 | 6.044 | 370,188 | -0.06(-1.01%) |
Sep 14, 2020 | 5.828 | 6.144 | 5.766 | 6.105 | 634,521 | +0.26(+4.49%) |
Sep 11, 2020 | 6.036 | 6.036 | 5.789 | 5.843 | 474,128 | -0.15(-2.45%) |
Sep 10, 2020 | 6.021 | 6.098 | 5.897 | 5.990 | 556,613 | -0.08(-1.27%) |
Sep 09, 2020 | 6.190 | 6.244 | 5.990 | 6.067 | 446,858 | -0.14(-2.24%) |
Sep 08, 2020 | 6.244 | 6.267 | 6.090 | 6.206 | 534,311 | -0.02(-0.25%) |
Sep 04, 2020 | 6.252 | 6.383 | 6.105 | 6.221 | 429,764 | -0.01(-0.12%) |
Sep 03, 2020 | 6.190 | 6.429 | 6.183 | 6.229 | 348,171 | +0.04(+0.62%) |
Sep 02, 2020 | 6.206 | 6.229 | 6.075 | 6.190 | 381,003 | -0.03(-0.50%) |
Sep 01, 2020 | 6.190 | 6.275 | 6.105 | 6.221 | 356,990 | +0.02(+0.37%) |
Aug 31, 2020 | 6.298 | 6.314 | 6.171 | 6.198 | 996,558 | -0.12(-1.83%) |
Aug 28, 2020 | 6.375 | 6.375 | 6.244 | 6.314 | 392,145 | -0.02(-0.24%) |
Aug 27, 2020 | 6.314 | 6.491 | 6.314 | 6.329 | 342,358 | +0.00(+0.00%) |
Aug 26, 2020 | 6.421 | 6.491 | 6.314 | 6.329 | 366,295 | -0.14(-2.15%) |
Aug 25, 2020 | 6.375 | 6.529 | 6.344 | 6.468 | 329,382 | +0.09(+1.45%) |
Aug 24, 2020 | 6.360 | 6.375 | 6.244 | 6.375 | 418,680 | +0.02(+0.24%) |
Aug 21, 2020 | 6.360 | 6.368 | 6.213 | 6.360 | 513,563 | +0.01(+0.12%) |
Aug 20, 2020 | 6.375 | 6.529 | 6.344 | 6.352 | 637,021 | -0.12(-1.79%) |
Aug 19, 2020 | 6.630 | 6.660 | 6.391 | 6.468 | 301,297 | -0.15(-2.33%) |
Aug 18, 2020 | 6.884 | 6.884 | 6.576 | 6.622 | 267,116 | -0.30(-4.34%) |
Aug 17, 2020 | 6.969 | 7.023 | 6.849 | 6.923 | 247,016 | +0.00(+0.00%) |
Aug 14, 2020 | 6.915 | 7.084 | 6.845 | 6.923 | 356,471 | -0.03(-0.44%) |
Aug 13, 2020 | 7.115 | 7.223 | 6.946 | 6.953 | 281,295 | -0.23(-3.22%) |
Aug 12, 2020 | 7.277 | 7.323 | 7.054 | 7.185 | 311,205 | -0.07(-0.96%) |
Aug 11, 2020 | 7.408 | 7.547 | 7.223 | 7.254 | 332,489 | -0.03(-0.42%) |
Aug 10, 2020 | 7.092 | 7.401 | 7.023 | 7.285 | 287,201 | +0.19(+2.72%) |
Aug 07, 2020 | 6.822 | 7.100 | 6.799 | 7.092 | 268,262 | +0.19(+2.79%) |
Aug 06, 2020 | 6.691 | 7.038 | 6.691 | 6.899 | 396,166 | +0.24(+3.59%) |
Aug 05, 2020 | 6.784 | 6.784 | 6.534 | 6.660 | 416,619 | -0.05(-0.69%) |
Aug 04, 2020 | 6.406 | 6.761 | 6.406 | 6.707 | 266,534 | +0.30(+4.69%) |