Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.435 | 5.435 | 5.393 | 5.428 | 33,626 | -0.01(-0.26%) |
Oct 29, 2020 | 5.386 | 5.442 | 5.330 | 5.442 | 61,960 | +0.06(+1.03%) |
Oct 28, 2020 | 5.539 | 5.539 | 5.344 | 5.386 | 163,010 | -0.18(-3.25%) |
Oct 27, 2020 | 5.567 | 5.595 | 5.567 | 5.567 | 64,000 | +0.02(+0.38%) |
Oct 26, 2020 | 5.706 | 5.734 | 5.484 | 5.546 | 273,643 | -0.18(-3.16%) |
Oct 23, 2020 | 5.706 | 5.762 | 5.706 | 5.727 | 22,848 | -0.01(-0.12%) |
Oct 22, 2020 | 5.706 | 5.762 | 5.706 | 5.734 | 53,481 | +0.00(+0.00%) |
Oct 21, 2020 | 5.706 | 5.762 | 5.699 | 5.734 | 59,548 | -0.02(-0.33%) |
Oct 20, 2020 | 5.741 | 5.797 | 5.727 | 5.753 | 26,232 | +0.03(+0.58%) |
Oct 19, 2020 | 5.797 | 5.805 | 5.678 | 5.720 | 51,867 | -0.06(-1.08%) |
Oct 16, 2020 | 5.776 | 5.811 | 5.769 | 5.783 | 46,128 | +0.00(+0.00%) |
Oct 15, 2020 | 5.832 | 5.832 | 5.783 | 5.783 | 33,093 | -0.08(-1.31%) |
Oct 14, 2020 | 5.852 | 5.866 | 5.832 | 5.859 | 24,323 | -0.01(-0.12%) |
Oct 13, 2020 | 5.887 | 5.887 | 5.859 | 5.866 | 26,515 | -0.05(-0.82%) |
Oct 12, 2020 | 5.915 | 5.922 | 5.845 | 5.915 | 70,258 | +0.06(+0.95%) |
Oct 09, 2020 | 5.880 | 5.915 | 5.859 | 5.859 | 59,205 | -0.06(-1.07%) |
Oct 08, 2020 | 5.874 | 5.923 | 5.840 | 5.923 | 61,768 | +0.04(+0.70%) |
Oct 07, 2020 | 5.854 | 5.887 | 5.796 | 5.881 | 49,734 | +0.09(+1.55%) |
Oct 06, 2020 | 5.833 | 5.888 | 5.729 | 5.792 | 73,050 | -0.05(-0.83%) |
Oct 05, 2020 | 5.771 | 5.950 | 5.771 | 5.840 | 109,325 | +0.05(+0.83%) |
Oct 02, 2020 | 5.702 | 5.792 | 5.627 | 5.792 | 105,608 | +0.04(+0.72%) |
Oct 01, 2020 | 5.757 | 5.778 | 5.681 | 5.750 | 44,856 | +0.06(+1.09%) |
Sep 30, 2020 | 5.584 | 5.688 | 5.584 | 5.688 | 60,644 | +0.12(+2.11%) |
Sep 29, 2020 | 5.522 | 5.591 | 5.502 | 5.571 | 110,445 | +0.00(+0.00%) |
Sep 28, 2020 | 5.488 | 5.681 | 5.488 | 5.571 | 68,280 | +0.08(+1.51%) |
Sep 25, 2020 | 5.508 | 5.536 | 5.398 | 5.488 | 117,777 | -0.04(-0.75%) |
Sep 24, 2020 | 5.550 | 5.584 | 5.508 | 5.529 | 59,583 | -0.01(-0.12%) |
Sep 23, 2020 | 5.695 | 5.695 | 5.522 | 5.536 | 40,546 | -0.14(-2.55%) |
Sep 22, 2020 | 5.833 | 5.833 | 5.612 | 5.681 | 56,929 | -0.05(-0.84%) |
Sep 21, 2020 | 5.688 | 5.743 | 5.660 | 5.729 | 101,482 | -0.05(-0.84%) |
Sep 18, 2020 | 5.847 | 5.861 | 5.702 | 5.778 | 71,709 | -0.02(-0.36%) |
Sep 17, 2020 | 5.888 | 5.902 | 5.764 | 5.798 | 30,488 | -0.07(-1.18%) |
Sep 16, 2020 | 5.978 | 5.978 | 5.867 | 5.867 | 30,948 | -0.05(-0.82%) |
Sep 15, 2020 | 5.971 | 5.971 | 5.881 | 5.916 | 31,250 | +0.01(+0.12%) |
Sep 14, 2020 | 5.867 | 5.909 | 5.854 | 5.909 | 28,117 | +0.09(+1.54%) |
Sep 11, 2020 | 5.736 | 5.819 | 5.716 | 5.819 | 43,025 | +0.11(+1.93%) |
Sep 10, 2020 | 5.729 | 5.792 | 5.695 | 5.709 | 58,159 | -0.04(-0.61%) |
Sep 09, 2020 | 5.744 | 5.799 | 5.710 | 5.744 | 82,005 | +0.02(+0.36%) |
Sep 08, 2020 | 5.737 | 5.737 | 5.655 | 5.723 | 87,985 | -0.05(-0.83%) |
Sep 04, 2020 | 5.847 | 5.922 | 5.614 | 5.771 | 79,461 | -0.08(-1.40%) |
Sep 03, 2020 | 5.963 | 6.011 | 5.819 | 5.853 | 129,892 | -0.20(-3.28%) |
Sep 02, 2020 | 5.894 | 6.072 | 5.894 | 6.052 | 82,165 | +0.16(+2.67%) |
Sep 01, 2020 | 5.792 | 5.949 | 5.785 | 5.894 | 63,919 | +0.11(+1.89%) |
Aug 31, 2020 | 5.812 | 5.812 | 5.744 | 5.785 | 24,884 | +0.01(+0.12%) |
Aug 28, 2020 | 5.764 | 5.807 | 5.730 | 5.778 | 38,562 | +0.03(+0.48%) |
Aug 27, 2020 | 5.758 | 5.820 | 5.744 | 5.751 | 100,333 | -0.02(-0.36%) |
Aug 26, 2020 | 5.771 | 5.792 | 5.682 | 5.771 | 82,156 | -0.02(-0.35%) |
Aug 25, 2020 | 5.785 | 5.812 | 5.758 | 5.792 | 48,947 | +0.03(+0.59%) |
Aug 24, 2020 | 5.716 | 5.778 | 5.696 | 5.758 | 34,225 | +0.01(+0.24%) |
Aug 21, 2020 | 5.785 | 5.785 | 5.682 | 5.744 | 58,573 | -0.03(-0.59%) |
Aug 20, 2020 | 5.771 | 5.778 | 5.744 | 5.778 | 58,636 | +0.03(+0.60%) |
Aug 19, 2020 | 5.737 | 5.771 | 5.682 | 5.744 | 71,674 | +0.01(+0.12%) |
Aug 18, 2020 | 5.723 | 5.771 | 5.723 | 5.737 | 78,771 | +0.00(+0.00%) |
Aug 17, 2020 | 5.744 | 5.744 | 5.703 | 5.737 | 20,623 | +0.01(+0.12%) |
Aug 14, 2020 | 5.696 | 5.751 | 5.693 | 5.730 | 57,697 | +0.06(+1.09%) |
Aug 13, 2020 | 5.655 | 5.703 | 5.621 | 5.669 | 39,269 | +0.01(+0.24%) |
Aug 12, 2020 | 5.614 | 5.689 | 5.597 | 5.655 | 65,783 | +0.10(+1.84%) |
Aug 11, 2020 | 5.675 | 5.702 | 5.553 | 5.553 | 105,455 | -0.11(-2.02%) |
Aug 10, 2020 | 5.648 | 5.682 | 5.648 | 5.667 | 80,873 | -0.00(-0.02%) |
Aug 07, 2020 | 5.641 | 5.675 | 5.641 | 5.668 | 48,465 | -0.03(-0.48%) |
Aug 06, 2020 | 5.750 | 5.750 | 5.682 | 5.695 | 33,209 | -0.03(-0.59%) |
Aug 05, 2020 | 5.689 | 5.736 | 5.689 | 5.729 | 51,304 | +0.12(+2.06%) |
Aug 04, 2020 | 5.600 | 5.750 | 5.600 | 5.614 | 170,047 | -0.07(-1.31%) |