Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.752 | 5.772 | 5.719 | 5.726 | 78,984 | -0.03(-0.46%) |
Nov 27, 2020 | 5.732 | 5.772 | 5.732 | 5.752 | 66,683 | +0.02(+0.35%) |
Nov 25, 2020 | 5.726 | 5.732 | 5.712 | 5.732 | 30,719 | +0.01(+0.23%) |
Nov 24, 2020 | 5.706 | 5.720 | 5.692 | 5.719 | 98,398 | +0.09(+1.54%) |
Nov 23, 2020 | 5.659 | 5.671 | 5.606 | 5.632 | 52,478 | +0.01(+0.24%) |
Nov 20, 2020 | 5.599 | 5.626 | 5.559 | 5.619 | 37,312 | +0.01(+0.12%) |
Nov 19, 2020 | 5.592 | 5.612 | 5.576 | 5.612 | 13,270 | +0.02(+0.36%) |
Nov 18, 2020 | 5.612 | 5.626 | 5.572 | 5.592 | 30,443 | +0.02(+0.36%) |
Nov 17, 2020 | 5.559 | 5.586 | 5.459 | 5.572 | 80,010 | +0.00(+0.00%) |
Nov 16, 2020 | 5.572 | 5.626 | 5.506 | 5.572 | 90,847 | +0.07(+1.34%) |
Nov 13, 2020 | 5.486 | 5.566 | 5.475 | 5.499 | 28,471 | +0.03(+0.49%) |
Nov 12, 2020 | 5.452 | 5.488 | 5.452 | 5.472 | 33,450 | +0.02(+0.37%) |
Nov 11, 2020 | 5.419 | 5.472 | 5.405 | 5.452 | 76,735 | +0.03(+0.62%) |
Nov 10, 2020 | 5.432 | 5.472 | 5.392 | 5.419 | 68,243 | -0.04(-0.73%) |
Nov 09, 2020 | 5.506 | 5.592 | 5.419 | 5.459 | 89,682 | -0.01(-0.24%) |
Nov 06, 2020 | 5.399 | 5.472 | 5.392 | 5.472 | 99,350 | +0.08(+1.49%) |
Nov 05, 2020 | 5.379 | 5.439 | 5.332 | 5.392 | 37,436 | +0.04(+0.75%) |
Nov 04, 2020 | 5.239 | 5.385 | 5.239 | 5.352 | 41,097 | +0.11(+2.17%) |
Nov 03, 2020 | 5.225 | 5.272 | 5.219 | 5.239 | 63,170 | +0.00(+0.00%) |
Nov 02, 2020 | 5.285 | 5.285 | 5.199 | 5.239 | 35,303 | +0.00(+0.00%) |
Oct 30, 2020 | 5.239 | 5.299 | 5.239 | 5.239 | 18,281 | -0.03(-0.51%) |
Oct 29, 2020 | 5.252 | 5.292 | 5.219 | 5.265 | 16,225 | +0.05(+0.90%) |
Oct 28, 2020 | 5.245 | 5.245 | 5.212 | 5.219 | 24,370 | -0.05(-0.89%) |
Oct 27, 2020 | 5.239 | 5.292 | 5.239 | 5.265 | 14,578 | +0.03(+0.64%) |
Oct 26, 2020 | 5.265 | 5.292 | 5.232 | 5.232 | 27,608 | -0.01(-0.25%) |
Oct 23, 2020 | 5.332 | 5.385 | 5.245 | 5.245 | 58,291 | -0.10(-1.87%) |
Oct 22, 2020 | 5.345 | 5.365 | 5.239 | 5.345 | 36,551 | +0.07(+1.39%) |
Oct 21, 2020 | 5.312 | 5.385 | 5.272 | 5.272 | 47,989 | -0.03(-0.63%) |
Oct 20, 2020 | 5.305 | 5.325 | 5.219 | 5.305 | 19,099 | +0.00(+0.00%) |
Oct 19, 2020 | 5.292 | 5.339 | 5.279 | 5.305 | 29,941 | +0.03(+0.51%) |
Oct 16, 2020 | 5.272 | 5.319 | 5.258 | 5.279 | 37,911 | +0.02(+0.38%) |
Oct 15, 2020 | 5.325 | 5.405 | 5.259 | 5.259 | 53,328 | -0.15(-2.72%) |
Oct 14, 2020 | 5.292 | 5.412 | 5.265 | 5.405 | 88,880 | +0.11(+2.14%) |
Oct 13, 2020 | 5.272 | 5.292 | 5.238 | 5.292 | 24,209 | +0.03(+0.63%) |
Oct 12, 2020 | 5.205 | 5.268 | 5.192 | 5.259 | 63,440 | +0.03(+0.64%) |
Oct 09, 2020 | 5.179 | 5.225 | 5.105 | 5.225 | 47,951 | +0.05(+1.03%) |
Oct 08, 2020 | 5.132 | 5.185 | 5.025 | 5.172 | 25,754 | +0.07(+1.44%) |
Oct 07, 2020 | 5.065 | 5.132 | 5.065 | 5.098 | 52,917 | +0.05(+1.06%) |
Oct 06, 2020 | 5.112 | 5.112 | 5.038 | 5.045 | 53,133 | -0.07(-1.31%) |
Oct 05, 2020 | 5.032 | 5.112 | 5.002 | 5.112 | 104,284 | +0.09(+1.86%) |
Oct 02, 2020 | 5.005 | 5.065 | 4.958 | 5.018 | 76,123 | -0.05(-1.05%) |
Oct 01, 2020 | 5.185 | 5.185 | 4.958 | 5.072 | 208,782 | -0.07(-1.36%) |
Sep 30, 2020 | 5.135 | 5.148 | 5.057 | 5.142 | 132,978 | +0.01(+0.25%) |
Sep 29, 2020 | 5.083 | 5.142 | 4.954 | 5.129 | 92,994 | +0.06(+1.15%) |
Sep 28, 2020 | 5.122 | 5.129 | 5.044 | 5.070 | 58,390 | +0.01(+0.13%) |
Sep 25, 2020 | 4.915 | 5.096 | 4.876 | 5.064 | 72,240 | +0.14(+2.77%) |
Sep 24, 2020 | 4.992 | 5.038 | 4.850 | 4.928 | 64,881 | -0.12(-2.44%) |
Sep 23, 2020 | 5.005 | 5.103 | 5.005 | 5.051 | 52,555 | +0.01(+0.13%) |
Sep 22, 2020 | 5.057 | 5.103 | 5.044 | 5.044 | 30,713 | -0.05(-0.89%) |
Sep 21, 2020 | 5.122 | 5.122 | 5.038 | 5.090 | 49,496 | -0.06(-1.26%) |
Sep 18, 2020 | 5.122 | 5.161 | 5.116 | 5.155 | 22,642 | +0.03(+0.63%) |
Sep 17, 2020 | 5.122 | 5.122 | 5.057 | 5.122 | 28,369 | -0.01(-0.13%) |
Sep 16, 2020 | 5.200 | 5.207 | 5.109 | 5.129 | 44,847 | -0.05(-1.00%) |
Sep 15, 2020 | 5.103 | 5.220 | 5.103 | 5.181 | 33,591 | +0.12(+2.31%) |
Sep 14, 2020 | 5.012 | 5.070 | 4.973 | 5.064 | 38,523 | +0.09(+1.83%) |
Sep 11, 2020 | 4.973 | 5.012 | 4.973 | 4.973 | 37,891 | +0.01(+0.26%) |
Sep 10, 2020 | 4.960 | 5.025 | 4.954 | 4.960 | 36,425 | -0.02(-0.39%) |
Sep 09, 2020 | 5.044 | 5.057 | 4.933 | 4.980 | 80,065 | -0.01(-0.13%) |
Sep 08, 2020 | 4.869 | 5.012 | 4.869 | 4.986 | 39,291 | -0.01(-0.13%) |
Sep 04, 2020 | 5.083 | 5.083 | 4.992 | 4.992 | 58,993 | -0.09(-1.79%) |
Sep 03, 2020 | 5.103 | 5.181 | 5.051 | 5.083 | 98,000 | -0.03(-0.63%) |
Sep 02, 2020 | 5.129 | 5.142 | 5.104 | 5.116 | 25,965 | -0.01(-0.25%) |