Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.558 | 5.624 | 5.485 | 5.538 | 3,394,913 | -0.07(-1.30%) |
Oct 29, 2020 | 5.578 | 5.637 | 5.468 | 5.611 | 3,133,835 | +0.06(+1.08%) |
Oct 28, 2020 | 5.604 | 5.677 | 5.525 | 5.551 | 3,241,611 | -0.16(-2.79%) |
Oct 27, 2020 | 5.763 | 5.843 | 5.704 | 5.710 | 2,041,362 | -0.05(-0.92%) |
Oct 26, 2020 | 5.803 | 5.836 | 5.717 | 5.763 | 2,806,828 | -0.09(-1.47%) |
Oct 23, 2020 | 5.717 | 5.883 | 5.704 | 5.850 | 3,564,387 | +0.15(+2.56%) |
Oct 22, 2020 | 5.558 | 5.730 | 5.545 | 5.704 | 3,090,854 | +0.17(+2.99%) |
Oct 21, 2020 | 5.604 | 5.624 | 5.511 | 5.538 | 3,395,443 | -0.08(-1.42%) |
Oct 20, 2020 | 5.657 | 5.704 | 5.591 | 5.618 | 2,307,123 | +0.02(+0.36%) |
Oct 19, 2020 | 5.744 | 5.761 | 5.598 | 5.598 | 2,152,000 | -0.11(-1.97%) |
Oct 16, 2020 | 5.763 | 5.810 | 5.704 | 5.710 | 2,147,226 | -0.08(-1.37%) |
Oct 15, 2020 | 5.724 | 5.790 | 5.704 | 5.790 | 2,231,755 | +0.02(+0.34%) |
Oct 14, 2020 | 5.750 | 5.817 | 5.730 | 5.770 | 1,917,301 | +0.02(+0.35%) |
Oct 13, 2020 | 5.763 | 5.797 | 5.704 | 5.750 | 2,027,869 | -0.04(-0.69%) |
Oct 12, 2020 | 5.810 | 5.823 | 5.737 | 5.790 | 2,220,733 | +0.00(+0.00%) |
Oct 09, 2020 | 5.923 | 5.933 | 5.790 | 5.790 | 3,025,205 | -0.12(-2.02%) |
Oct 08, 2020 | 5.763 | 5.923 | 5.740 | 5.909 | 3,902,286 | +0.19(+3.24%) |
Oct 07, 2020 | 5.730 | 5.763 | 5.657 | 5.724 | 2,946,662 | +0.01(+0.23%) |
Oct 06, 2020 | 5.770 | 5.896 | 5.704 | 5.710 | 6,198,192 | -0.03(-0.58%) |
Oct 05, 2020 | 5.637 | 5.750 | 5.624 | 5.744 | 4,461,061 | +0.12(+2.12%) |
Oct 02, 2020 | 5.352 | 5.631 | 5.339 | 5.624 | 4,381,753 | +0.17(+3.04%) |
Oct 01, 2020 | 5.438 | 5.472 | 5.366 | 5.458 | 4,009,490 | +0.02(+0.37%) |
Sep 30, 2020 | 5.505 | 5.618 | 5.419 | 5.438 | 4,035,124 | -0.07(-1.32%) |
Sep 29, 2020 | 5.724 | 5.747 | 5.495 | 5.511 | 4,211,579 | -0.21(-3.71%) |
Sep 28, 2020 | 5.697 | 5.757 | 5.657 | 5.724 | 7,182,068 | +0.11(+2.01%) |
Sep 25, 2020 | 5.438 | 5.630 | 5.412 | 5.611 | 5,661,075 | +0.17(+3.18%) |
Sep 24, 2020 | 5.406 | 5.502 | 5.227 | 5.438 | 7,414,542 | +0.06(+1.19%) |
Sep 23, 2020 | 5.611 | 5.637 | 5.368 | 5.374 | 5,178,716 | -0.19(-3.45%) |
Sep 22, 2020 | 5.579 | 5.624 | 5.528 | 5.566 | 3,851,336 | +0.01(+0.23%) |
Sep 21, 2020 | 5.675 | 5.675 | 5.515 | 5.553 | 6,096,111 | -0.15(-2.58%) |
Sep 18, 2020 | 5.803 | 5.835 | 5.701 | 5.701 | 10,015,232 | -0.12(-1.98%) |
Sep 17, 2020 | 5.784 | 5.854 | 5.739 | 5.816 | 4,077,932 | -0.03(-0.44%) |
Sep 16, 2020 | 5.745 | 5.861 | 5.617 | 5.841 | 7,999,850 | +0.12(+2.01%) |
Sep 15, 2020 | 5.720 | 5.797 | 5.643 | 5.726 | 6,515,978 | +0.09(+1.59%) |
Sep 14, 2020 | 5.604 | 5.745 | 5.522 | 5.637 | 6,929,964 | +0.13(+2.33%) |
Sep 11, 2020 | 5.553 | 5.560 | 5.406 | 5.508 | 3,659,402 | -0.04(-0.81%) |
Sep 10, 2020 | 5.611 | 5.649 | 5.540 | 5.553 | 3,017,417 | -0.06(-1.03%) |
Sep 09, 2020 | 5.611 | 5.681 | 5.576 | 5.611 | 2,535,256 | +0.01(+0.11%) |
Sep 08, 2020 | 5.540 | 5.675 | 5.502 | 5.604 | 4,054,354 | +0.06(+1.16%) |
Sep 04, 2020 | 5.617 | 5.665 | 5.454 | 5.540 | 4,280,310 | -0.03(-0.57%) |
Sep 03, 2020 | 5.637 | 5.707 | 5.489 | 5.572 | 5,224,140 | -0.03(-0.46%) |
Sep 02, 2020 | 5.637 | 5.659 | 5.547 | 5.598 | 5,099,984 | -0.06(-1.02%) |
Sep 01, 2020 | 5.624 | 5.733 | 5.572 | 5.656 | 3,029,249 | -0.04(-0.67%) |
Aug 31, 2020 | 5.784 | 5.809 | 5.675 | 5.694 | 3,520,188 | -0.12(-1.98%) |
Aug 28, 2020 | 5.829 | 5.829 | 5.752 | 5.809 | 2,340,462 | +0.02(+0.33%) |
Aug 27, 2020 | 5.752 | 5.819 | 5.739 | 5.790 | 2,910,386 | +0.05(+0.89%) |
Aug 26, 2020 | 5.765 | 5.765 | 5.694 | 5.739 | 2,626,036 | -0.03(-0.44%) |
Aug 25, 2020 | 5.803 | 5.880 | 5.675 | 5.765 | 3,782,755 | -0.03(-0.55%) |
Aug 24, 2020 | 5.637 | 5.822 | 5.553 | 5.797 | 5,350,682 | +0.14(+2.49%) |
Aug 21, 2020 | 5.598 | 5.745 | 5.598 | 5.656 | 2,950,285 | +0.01(+0.11%) |
Aug 20, 2020 | 5.649 | 5.701 | 5.585 | 5.649 | 2,798,361 | -0.03(-0.45%) |
Aug 19, 2020 | 5.637 | 5.733 | 5.611 | 5.675 | 3,359,593 | +0.01(+0.23%) |
Aug 18, 2020 | 5.630 | 5.701 | 5.598 | 5.662 | 2,663,136 | +0.03(+0.45%) |
Aug 17, 2020 | 5.630 | 5.713 | 5.566 | 5.637 | 4,964,291 | -0.02(-0.34%) |
Aug 14, 2020 | 5.496 | 5.707 | 5.470 | 5.656 | 2,768,556 | +0.12(+2.08%) |
Aug 13, 2020 | 5.534 | 5.691 | 5.502 | 5.540 | 2,991,144 | -0.06(-1.03%) |
Aug 12, 2020 | 5.784 | 5.829 | 5.547 | 5.598 | 3,898,320 | -0.12(-2.13%) |
Aug 11, 2020 | 5.841 | 5.918 | 5.694 | 5.720 | 5,885,331 | +0.01(+0.11%) |
Aug 10, 2020 | 5.528 | 5.720 | 5.489 | 5.713 | 5,470,135 | +0.20(+3.72%) |
Aug 07, 2020 | 5.316 | 5.597 | 5.220 | 5.508 | 9,074,582 | +0.17(+3.12%) |
Aug 06, 2020 | 5.444 | 5.540 | 5.323 | 5.342 | 8,368,312 | -0.17(-3.02%) |
Aug 05, 2020 | 5.637 | 5.656 | 5.393 | 5.508 | 10,258,376 | -0.17(-3.04%) |
Aug 04, 2020 | 5.726 | 5.745 | 5.624 | 5.681 | 4,666,479 | -0.04(-0.78%) |