Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.210 | 5.543 | 5.210 | 5.310 | 8,900 | +0.10(+1.92%) |
Oct 29, 2020 | 5.210 | 5.270 | 5.210 | 5.210 | 4,958 | +0.00(+0.00%) |
Oct 28, 2020 | 5.250 | 5.340 | 5.210 | 5.210 | 2,918 | -0.18(-3.28%) |
Oct 27, 2020 | 5.700 | 5.700 | 5.387 | 5.387 | 6,715 | -0.26(-4.66%) |
Oct 26, 2020 | 5.760 | 5.800 | 5.550 | 5.650 | 3,092 | -0.05(-0.88%) |
Oct 23, 2020 | 5.700 | 5.960 | 5.700 | 5.700 | 1,000 | +0.02(+0.35%) |
Oct 22, 2020 | 5.858 | 5.858 | 5.635 | 5.680 | 11,524 | -0.09(-1.56%) |
Oct 21, 2020 | 5.940 | 5.940 | 5.750 | 5.770 | 3,994 | -0.16(-2.70%) |
Oct 20, 2020 | 6.040 | 6.070 | 5.850 | 5.930 | 8,008 | -0.01(-0.17%) |
Oct 19, 2020 | 5.830 | 6.050 | 5.830 | 5.940 | 25,967 | +0.22(+3.85%) |
Oct 16, 2020 | 5.740 | 5.860 | 5.580 | 5.720 | 3,400 | +0.08(+1.42%) |
Oct 15, 2020 | 5.780 | 6.020 | 5.640 | 5.640 | 5,836 | +0.02(+0.36%) |
Oct 14, 2020 | 6.050 | 6.070 | 5.620 | 5.620 | 15,688 | -0.45(-7.41%) |
Oct 13, 2020 | 5.900 | 6.390 | 5.879 | 6.070 | 66,144 | +0.26(+4.48%) |
Oct 12, 2020 | 5.850 | 5.896 | 5.350 | 5.810 | 18,582 | +0.11(+2.02%) |
Oct 09, 2020 | 5.470 | 5.880 | 5.470 | 5.695 | 3,100 | +0.08(+1.33%) |
Oct 08, 2020 | 5.570 | 5.782 | 5.570 | 5.620 | 5,292 | -0.08(-1.45%) |
Oct 07, 2020 | 5.759 | 5.760 | 5.640 | 5.702 | 4,839 | +0.06(+1.11%) |
Oct 06, 2020 | 5.600 | 5.910 | 5.489 | 5.640 | 20,753 | +0.09(+1.62%) |
Oct 05, 2020 | 5.530 | 5.640 | 5.460 | 5.550 | 3,026 | +0.08(+1.46%) |
Oct 02, 2020 | 5.650 | 5.650 | 5.470 | 5.470 | 3,600 | -0.08(-1.44%) |
Oct 01, 2020 | 5.650 | 5.650 | 5.525 | 5.550 | 2,565 | +0.12(+2.21%) |
Sep 30, 2020 | 5.325 | 5.650 | 5.325 | 5.430 | 960 | -0.05(-0.91%) |
Sep 29, 2020 | 5.450 | 5.582 | 5.450 | 5.480 | 2,873 | -0.17(-3.01%) |
Sep 28, 2020 | 5.650 | 5.650 | 5.650 | 5.650 | 694 | +0.16(+2.91%) |
Sep 25, 2020 | 5.320 | 5.490 | 5.270 | 5.490 | 16,200 | +0.15(+2.81%) |
Sep 24, 2020 | 5.130 | 5.380 | 5.010 | 5.340 | 3,784 | +0.14(+2.69%) |
Sep 23, 2020 | 5.400 | 5.400 | 5.190 | 5.200 | 5,234 | -0.08(-1.52%) |
Sep 22, 2020 | 5.332 | 5.332 | 5.280 | 5.280 | 551 | -0.18(-3.29%) |
Sep 21, 2020 | 5.530 | 5.640 | 5.460 | 5.460 | 968 | -0.19(-3.36%) |
Sep 18, 2020 | 5.270 | 5.650 | 5.270 | 5.650 | 24,900 | +0.39(+7.41%) |
Sep 17, 2020 | 5.270 | 5.270 | 5.260 | 5.260 | 589 | -0.03(-0.57%) |
Sep 16, 2020 | 5.308 | 5.466 | 5.250 | 5.290 | 2,306 | +0.05(+0.95%) |
Sep 15, 2020 | 5.190 | 5.335 | 5.190 | 5.240 | 1,045 | -0.09(-1.69%) |
Sep 14, 2020 | 5.480 | 5.480 | 5.110 | 5.330 | 2,225 | +0.13(+2.50%) |
Sep 11, 2020 | 5.250 | 5.480 | 5.160 | 5.200 | 3,100 | +0.04(+0.78%) |
Sep 10, 2020 | 5.470 | 5.500 | 5.160 | 5.160 | 2,282 | -0.07(-1.34%) |
Sep 09, 2020 | 5.160 | 5.460 | 5.140 | 5.230 | 7,259 | +0.03(+0.65%) |
Sep 08, 2020 | 5.150 | 5.196 | 5.120 | 5.196 | 3,117 | -0.12(-2.26%) |
Sep 04, 2020 | 5.310 | 5.500 | 5.250 | 5.316 | 32,900 | +0.02(+0.31%) |
Sep 03, 2020 | 5.330 | 5.330 | 5.280 | 5.300 | 31,586 | +0.00(+0.00%) |
Sep 02, 2020 | 5.310 | 5.320 | 5.300 | 5.300 | 1,006 | -0.12(-2.21%) |
Sep 01, 2020 | 5.210 | 5.550 | 5.100 | 5.420 | 15,059 | +0.20(+3.83%) |
Aug 31, 2020 | 5.320 | 5.320 | 5.147 | 5.220 | 4,611 | +0.13(+2.55%) |
Aug 28, 2020 | 5.317 | 5.317 | 5.080 | 5.090 | 12,900 | -0.26(-4.88%) |
Aug 27, 2020 | 5.387 | 5.430 | 5.250 | 5.351 | 13,053 | +0.03(+0.58%) |
Aug 26, 2020 | 5.520 | 5.540 | 5.320 | 5.320 | 3,229 | -0.08(-1.48%) |
Aug 25, 2020 | 5.440 | 5.480 | 5.310 | 5.400 | 7,690 | +0.04(+0.84%) |
Aug 24, 2020 | 5.520 | 5.590 | 5.300 | 5.355 | 17,916 | -0.22(-4.03%) |
Aug 21, 2020 | 5.570 | 5.600 | 5.440 | 5.580 | 5,300 | -0.02(-0.36%) |
Aug 20, 2020 | 5.554 | 5.600 | 5.554 | 5.600 | 875 | -0.05(-0.88%) |
Aug 19, 2020 | 5.520 | 5.650 | 5.430 | 5.650 | 6,386 | +0.14(+2.54%) |
Aug 18, 2020 | 5.420 | 5.650 | 5.420 | 5.510 | 3,343 | -0.14(-2.48%) |
Aug 17, 2020 | 5.630 | 5.650 | 5.630 | 5.650 | 572 | +0.03(+0.53%) |
Aug 14, 2020 | 5.460 | 5.700 | 5.460 | 5.620 | 6,200 | +0.04(+0.78%) |
Aug 13, 2020 | 5.520 | 5.680 | 5.317 | 5.577 | 18,279 | -0.12(-2.16%) |
Aug 12, 2020 | 5.600 | 5.843 | 5.538 | 5.700 | 4,092 | -0.09(-1.55%) |
Aug 11, 2020 | 5.510 | 5.790 | 5.320 | 5.790 | 10,841 | +0.09(+1.58%) |
Aug 10, 2020 | 5.680 | 5.700 | 5.500 | 5.700 | 5,045 | +0.18(+3.20%) |
Aug 07, 2020 | 5.690 | 5.690 | 5.370 | 5.523 | 11,100 | -0.09(-1.55%) |
Aug 06, 2020 | 5.700 | 5.700 | 5.340 | 5.610 | 4,318 | -0.06(-1.06%) |
Aug 05, 2020 | 5.710 | 5.720 | 5.451 | 5.670 | 3,125 | +0.06(+1.07%) |
Aug 04, 2020 | 5.500 | 5.920 | 5.410 | 5.610 | 4,179 | +0.11(+2.00%) |