Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.167 | 5.246 | 5.106 | 5.150 | 1,803,572 | -0.04(-0.76%) |
Oct 29, 2020 | 5.296 | 5.296 | 5.128 | 5.190 | 2,023,992 | -0.13(-2.42%) |
Oct 28, 2020 | 5.604 | 5.660 | 5.316 | 5.319 | 1,286,345 | -0.37(-6.50%) |
Oct 27, 2020 | 5.806 | 5.868 | 5.689 | 5.689 | 995,170 | -0.12(-2.12%) |
Oct 26, 2020 | 5.745 | 5.826 | 5.677 | 5.812 | 752,720 | +0.03(+0.58%) |
Oct 23, 2020 | 5.773 | 5.823 | 5.733 | 5.778 | 491,931 | +0.06(+1.08%) |
Oct 22, 2020 | 5.644 | 5.739 | 5.618 | 5.717 | 675,789 | +0.10(+1.69%) |
Oct 21, 2020 | 5.632 | 5.672 | 5.610 | 5.621 | 689,188 | -0.03(-0.50%) |
Oct 20, 2020 | 5.756 | 5.806 | 5.644 | 5.649 | 760,387 | -0.05(-0.88%) |
Oct 19, 2020 | 5.885 | 5.896 | 5.689 | 5.700 | 867,882 | -0.17(-2.96%) |
Oct 16, 2020 | 5.896 | 5.946 | 5.867 | 5.873 | 786,341 | -0.03(-0.57%) |
Oct 15, 2020 | 5.789 | 5.918 | 5.739 | 5.907 | 1,045,297 | +0.09(+1.54%) |
Oct 14, 2020 | 5.885 | 5.913 | 5.817 | 5.817 | 606,632 | -0.08(-1.42%) |
Oct 13, 2020 | 6.019 | 6.075 | 5.896 | 5.901 | 1,089,785 | -0.20(-3.31%) |
Oct 12, 2020 | 6.081 | 6.170 | 6.030 | 6.103 | 1,002,788 | +0.00(+0.00%) |
Oct 09, 2020 | 6.109 | 6.213 | 6.095 | 6.103 | 832,911 | +0.03(+0.55%) |
Oct 08, 2020 | 6.047 | 6.114 | 5.974 | 6.070 | 767,554 | +0.07(+1.21%) |
Oct 07, 2020 | 5.901 | 6.039 | 5.857 | 5.997 | 1,295,989 | +0.13(+2.29%) |
Oct 06, 2020 | 5.745 | 5.918 | 5.705 | 5.862 | 1,687,852 | +0.20(+3.56%) |
Oct 05, 2020 | 5.672 | 5.711 | 5.571 | 5.660 | 1,082,808 | +0.05(+0.90%) |
Oct 02, 2020 | 5.425 | 5.632 | 5.391 | 5.610 | 1,121,790 | +0.12(+2.14%) |
Oct 01, 2020 | 5.436 | 5.498 | 5.347 | 5.492 | 909,362 | +0.06(+1.14%) |
Sep 30, 2020 | 5.419 | 5.557 | 5.375 | 5.431 | 1,436,394 | +0.00(+0.00%) |
Sep 29, 2020 | 5.560 | 5.582 | 5.383 | 5.431 | 970,972 | -0.13(-2.32%) |
Sep 28, 2020 | 5.492 | 5.610 | 5.492 | 5.560 | 1,055,603 | +0.11(+2.06%) |
Sep 25, 2020 | 5.307 | 5.498 | 5.307 | 5.448 | 951,389 | +0.07(+1.36%) |
Sep 24, 2020 | 5.207 | 5.520 | 5.173 | 5.375 | 1,188,355 | +0.24(+4.69%) |
Sep 23, 2020 | 5.201 | 5.363 | 5.128 | 5.134 | 1,362,749 | -0.09(-1.72%) |
Sep 22, 2020 | 5.324 | 5.408 | 5.218 | 5.223 | 1,056,213 | -0.11(-2.00%) |
Sep 21, 2020 | 5.582 | 5.627 | 5.274 | 5.330 | 1,617,160 | -0.34(-5.93%) |
Sep 18, 2020 | 5.745 | 5.761 | 5.512 | 5.666 | 4,311,586 | -0.06(-1.08%) |
Sep 17, 2020 | 5.834 | 5.890 | 5.728 | 5.728 | 1,304,808 | -0.16(-2.67%) |
Sep 16, 2020 | 5.778 | 5.963 | 5.745 | 5.885 | 1,714,280 | +0.11(+1.94%) |
Sep 15, 2020 | 5.756 | 5.918 | 5.745 | 5.773 | 2,473,203 | +0.13(+2.34%) |
Sep 14, 2020 | 5.580 | 5.728 | 5.564 | 5.641 | 1,449,980 | +0.07(+1.28%) |
Sep 11, 2020 | 5.679 | 5.715 | 5.481 | 5.569 | 1,450,611 | -0.10(-1.75%) |
Sep 10, 2020 | 5.751 | 5.778 | 5.668 | 5.668 | 1,242,527 | -0.05(-0.87%) |
Sep 09, 2020 | 5.707 | 5.795 | 5.586 | 5.718 | 1,214,955 | +0.03(+0.48%) |
Sep 08, 2020 | 5.674 | 5.764 | 5.558 | 5.690 | 1,377,083 | +0.04(+0.78%) |
Sep 04, 2020 | 5.729 | 5.729 | 5.531 | 5.646 | 951,491 | +0.03(+0.49%) |
Sep 03, 2020 | 5.679 | 5.751 | 5.586 | 5.619 | 949,718 | -0.01(-0.20%) |
Sep 02, 2020 | 5.503 | 5.641 | 5.487 | 5.630 | 1,349,073 | +0.13(+2.30%) |
Sep 01, 2020 | 5.487 | 5.547 | 5.410 | 5.503 | 1,151,343 | -0.03(-0.60%) |
Aug 31, 2020 | 5.608 | 5.674 | 5.536 | 5.536 | 1,318,382 | -0.11(-1.95%) |
Aug 28, 2020 | 5.613 | 5.657 | 5.536 | 5.646 | 953,856 | +0.04(+0.69%) |
Aug 27, 2020 | 5.580 | 5.729 | 5.580 | 5.608 | 720,199 | +0.07(+1.19%) |
Aug 26, 2020 | 5.635 | 5.674 | 5.539 | 5.542 | 825,635 | -0.13(-2.23%) |
Aug 25, 2020 | 5.602 | 5.707 | 5.602 | 5.668 | 1,300,235 | +0.08(+1.48%) |
Aug 24, 2020 | 5.569 | 5.621 | 5.470 | 5.586 | 1,496,707 | +0.05(+0.89%) |
Aug 21, 2020 | 5.525 | 5.577 | 5.470 | 5.536 | 1,531,736 | -0.01(-0.10%) |
Aug 20, 2020 | 5.432 | 5.608 | 5.432 | 5.542 | 909,896 | +0.05(+0.90%) |
Aug 19, 2020 | 5.404 | 5.498 | 5.393 | 5.492 | 1,425,586 | +0.09(+1.63%) |
Aug 18, 2020 | 5.399 | 5.564 | 5.349 | 5.404 | 1,289,850 | -0.01(-0.10%) |
Aug 17, 2020 | 5.729 | 5.784 | 5.401 | 5.410 | 1,555,797 | -0.32(-5.57%) |
Aug 14, 2020 | 5.580 | 5.861 | 5.531 | 5.729 | 2,015,394 | +0.10(+1.86%) |
Aug 13, 2020 | 5.558 | 5.630 | 5.500 | 5.624 | 1,220,796 | +0.01(+0.20%) |
Aug 12, 2020 | 5.575 | 5.657 | 5.547 | 5.613 | 1,240,708 | +0.10(+1.79%) |
Aug 11, 2020 | 5.421 | 5.591 | 5.421 | 5.514 | 1,481,793 | +0.17(+3.19%) |
Aug 10, 2020 | 5.157 | 5.388 | 5.146 | 5.344 | 1,293,454 | +0.22(+4.29%) |
Aug 07, 2020 | 4.893 | 5.146 | 4.882 | 5.124 | 1,554,291 | +0.19(+3.79%) |
Aug 06, 2020 | 5.041 | 5.069 | 4.871 | 4.937 | 1,117,085 | -0.09(-1.86%) |
Aug 05, 2020 | 5.085 | 5.107 | 4.992 | 5.030 | 1,423,194 | +0.02(+0.33%) |
Aug 04, 2020 | 4.953 | 5.072 | 4.931 | 5.014 | 1,281,554 | +0.04(+0.89%) |