Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.060 | 5.260 | 4.660 | 4.780 | 249,500 | -0.29(-5.72%) |
Oct 29, 2020 | 4.890 | 5.150 | 4.850 | 5.070 | 160,228 | +0.15(+3.05%) |
Oct 28, 2020 | 5.040 | 5.140 | 4.910 | 4.920 | 107,632 | -0.34(-6.46%) |
Oct 27, 2020 | 5.560 | 5.560 | 5.210 | 5.260 | 121,656 | -0.27(-4.88%) |
Oct 26, 2020 | 5.580 | 5.670 | 5.430 | 5.530 | 85,223 | -0.15(-2.64%) |
Oct 23, 2020 | 5.600 | 5.720 | 5.600 | 5.680 | 76,700 | +0.12(+2.16%) |
Oct 22, 2020 | 5.460 | 5.700 | 5.460 | 5.560 | 95,069 | +0.13(+2.39%) |
Oct 21, 2020 | 5.410 | 5.500 | 5.270 | 5.430 | 91,797 | +0.01(+0.18%) |
Oct 20, 2020 | 5.350 | 5.500 | 5.350 | 5.420 | 143,136 | +0.13(+2.46%) |
Oct 19, 2020 | 5.390 | 5.640 | 5.250 | 5.290 | 89,165 | -0.14(-2.58%) |
Oct 16, 2020 | 5.370 | 5.490 | 5.330 | 5.430 | 131,800 | +0.01(+0.18%) |
Oct 15, 2020 | 5.270 | 5.467 | 5.175 | 5.420 | 89,059 | +0.11(+2.07%) |
Oct 14, 2020 | 5.340 | 5.390 | 5.210 | 5.310 | 106,424 | -0.08(-1.48%) |
Oct 13, 2020 | 5.590 | 5.590 | 5.280 | 5.390 | 133,273 | -0.20(-3.58%) |
Oct 12, 2020 | 5.530 | 5.670 | 5.430 | 5.590 | 123,554 | -0.02(-0.36%) |
Oct 09, 2020 | 5.820 | 5.820 | 5.560 | 5.610 | 66,500 | -0.12(-2.09%) |
Oct 08, 2020 | 5.730 | 5.900 | 5.510 | 5.730 | 116,236 | +0.02(+0.35%) |
Oct 07, 2020 | 5.630 | 5.740 | 5.560 | 5.710 | 104,164 | +0.13(+2.33%) |
Oct 06, 2020 | 5.690 | 5.850 | 5.520 | 5.580 | 130,702 | +0.02(+0.36%) |
Oct 05, 2020 | 5.730 | 5.790 | 5.500 | 5.560 | 107,918 | -0.13(-2.28%) |
Oct 02, 2020 | 5.380 | 5.695 | 5.380 | 5.690 | 187,900 | +0.14(+2.52%) |
Oct 01, 2020 | 5.440 | 5.560 | 5.300 | 5.550 | 120,996 | +0.10(+1.83%) |
Sep 30, 2020 | 5.280 | 5.480 | 5.200 | 5.450 | 197,234 | +0.18(+3.42%) |
Sep 29, 2020 | 5.430 | 5.430 | 5.090 | 5.270 | 126,385 | -0.14(-2.59%) |
Sep 28, 2020 | 5.100 | 5.430 | 5.100 | 5.410 | 149,255 | +0.39(+7.77%) |
Sep 25, 2020 | 4.850 | 5.040 | 4.810 | 5.020 | 128,600 | +0.11(+2.24%) |
Sep 24, 2020 | 4.770 | 4.990 | 4.660 | 4.910 | 231,419 | +0.16(+3.37%) |
Sep 23, 2020 | 4.950 | 4.950 | 4.700 | 4.750 | 341,744 | -0.14(-2.86%) |
Sep 22, 2020 | 5.060 | 5.140 | 4.890 | 4.890 | 346,910 | -0.15(-2.98%) |
Sep 21, 2020 | 5.460 | 5.460 | 5.040 | 5.040 | 346,258 | -0.59(-10.48%) |
Sep 18, 2020 | 5.440 | 5.630 | 5.260 | 5.630 | 584,800 | +0.26(+4.84%) |
Sep 17, 2020 | 5.420 | 5.500 | 5.320 | 5.370 | 282,731 | -0.17(-3.07%) |
Sep 16, 2020 | 5.410 | 5.620 | 5.310 | 5.540 | 363,516 | +0.14(+2.59%) |
Sep 15, 2020 | 5.510 | 5.590 | 5.330 | 5.400 | 206,454 | -0.02(-0.37%) |
Sep 14, 2020 | 5.250 | 5.500 | 5.200 | 5.420 | 208,088 | +0.15(+2.85%) |
Sep 11, 2020 | 5.600 | 5.600 | 5.260 | 5.270 | 195,800 | -0.29(-5.22%) |
Sep 10, 2020 | 5.700 | 5.800 | 5.540 | 5.560 | 200,904 | -0.15(-2.63%) |
Sep 09, 2020 | 5.660 | 5.820 | 5.550 | 5.710 | 163,436 | +0.14(+2.51%) |
Sep 08, 2020 | 5.660 | 5.660 | 5.410 | 5.570 | 183,658 | -0.21(-3.63%) |
Sep 04, 2020 | 5.660 | 5.860 | 5.610 | 5.780 | 231,400 | +0.18(+3.21%) |
Sep 03, 2020 | 5.650 | 5.900 | 5.550 | 5.600 | 157,472 | -0.01(-0.18%) |
Sep 02, 2020 | 5.720 | 5.750 | 5.490 | 5.610 | 193,274 | -0.14(-2.43%) |
Sep 01, 2020 | 5.610 | 5.840 | 5.380 | 5.750 | 175,944 | +0.07(+1.23%) |
Aug 31, 2020 | 5.700 | 5.862 | 5.610 | 5.680 | 242,089 | +0.06(+1.07%) |
Aug 28, 2020 | 5.380 | 5.640 | 5.290 | 5.620 | 204,100 | +0.34(+6.44%) |
Aug 27, 2020 | 5.350 | 5.580 | 5.270 | 5.280 | 192,159 | +0.00(+0.00%) |
Aug 26, 2020 | 5.600 | 5.680 | 5.260 | 5.280 | 207,960 | -0.39(-6.88%) |
Aug 25, 2020 | 5.780 | 5.930 | 5.540 | 5.670 | 255,167 | +0.01(+0.18%) |
Aug 24, 2020 | 5.390 | 5.800 | 5.230 | 5.660 | 416,393 | +0.37(+6.99%) |
Aug 21, 2020 | 5.500 | 5.600 | 5.230 | 5.290 | 304,800 | -0.27(-4.86%) |
Aug 20, 2020 | 5.550 | 5.820 | 5.550 | 5.560 | 281,046 | -0.10(-1.77%) |
Aug 19, 2020 | 5.680 | 5.820 | 5.620 | 5.660 | 253,206 | +0.12(+2.17%) |
Aug 18, 2020 | 5.790 | 5.880 | 5.500 | 5.540 | 246,068 | -0.28(-4.81%) |
Aug 17, 2020 | 6.060 | 6.070 | 5.780 | 5.820 | 250,217 | -0.24(-3.96%) |
Aug 14, 2020 | 6.070 | 6.260 | 5.960 | 6.060 | 119,600 | -0.07(-1.14%) |
Aug 13, 2020 | 5.990 | 6.280 | 5.900 | 6.130 | 268,314 | +0.04(+0.66%) |
Aug 12, 2020 | 6.160 | 6.380 | 5.970 | 6.090 | 327,415 | -0.08(-1.30%) |
Aug 11, 2020 | 6.720 | 6.730 | 6.050 | 6.170 | 327,782 | +0.31(+5.29%) |
Aug 10, 2020 | 5.790 | 5.950 | 5.760 | 5.860 | 439,300 | +0.10(+1.74%) |
Aug 07, 2020 | 5.540 | 5.770 | 5.400 | 5.760 | 250,700 | +0.21(+3.78%) |
Aug 06, 2020 | 5.540 | 5.660 | 5.440 | 5.550 | 286,100 | +0.08(+1.46%) |
Aug 05, 2020 | 5.330 | 5.485 | 5.180 | 5.470 | 250,404 | +0.21(+3.99%) |
Aug 04, 2020 | 5.170 | 5.360 | 5.045 | 5.260 | 214,246 | +0.06(+1.15%) |