Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.350 | 6.100 | 5.213 | 6.050 | 225,500 | +0.63(+11.73%) |
Oct 29, 2020 | 5.250 | 5.500 | 5.250 | 5.415 | 71,220 | +0.12(+2.36%) |
Oct 28, 2020 | 5.320 | 5.320 | 5.200 | 5.290 | 24,116 | -0.04(-0.66%) |
Oct 27, 2020 | 5.360 | 5.390 | 5.300 | 5.325 | 12,246 | +0.02(+0.28%) |
Oct 26, 2020 | 5.330 | 5.440 | 5.110 | 5.310 | 65,533 | -0.12(-2.21%) |
Oct 23, 2020 | 5.600 | 5.630 | 5.430 | 5.430 | 47,000 | -0.32(-5.57%) |
Oct 22, 2020 | 5.780 | 5.780 | 5.585 | 5.750 | 38,362 | -0.04(-0.69%) |
Oct 21, 2020 | 5.910 | 5.950 | 5.790 | 5.790 | 14,265 | -0.02(-0.34%) |
Oct 20, 2020 | 5.640 | 5.920 | 5.640 | 5.810 | 25,768 | +0.30(+5.44%) |
Oct 19, 2020 | 5.740 | 5.824 | 5.510 | 5.510 | 24,127 | -0.23(-4.01%) |
Oct 16, 2020 | 5.700 | 5.880 | 5.700 | 5.740 | 10,800 | -0.04(-0.69%) |
Oct 15, 2020 | 5.750 | 5.930 | 5.710 | 5.780 | 27,723 | -0.12(-2.03%) |
Oct 14, 2020 | 6.000 | 6.100 | 5.900 | 5.900 | 52,267 | -0.25(-4.07%) |
Oct 13, 2020 | 6.490 | 6.490 | 6.150 | 6.150 | 51,531 | -0.34(-5.23%) |
Oct 12, 2020 | 6.560 | 6.560 | 6.300 | 6.489 | 43,169 | +0.10(+1.55%) |
Oct 09, 2020 | 6.500 | 6.685 | 6.380 | 6.390 | 103,500 | +0.03(+0.47%) |
Oct 08, 2020 | 6.200 | 6.500 | 6.108 | 6.360 | 141,729 | +0.50(+8.53%) |
Oct 07, 2020 | 5.980 | 6.000 | 5.740 | 5.860 | 44,260 | +0.03(+0.51%) |
Oct 06, 2020 | 5.610 | 6.000 | 5.590 | 5.830 | 43,396 | +0.23(+4.11%) |
Oct 05, 2020 | 5.350 | 5.880 | 5.232 | 5.600 | 113,409 | +0.32(+6.06%) |
Oct 02, 2020 | 5.250 | 5.370 | 5.080 | 5.280 | 21,400 | -0.08(-1.49%) |
Oct 01, 2020 | 5.340 | 5.375 | 5.300 | 5.360 | 75,996 | +0.00(+0.00%) |
Sep 30, 2020 | 5.360 | 5.680 | 5.295 | 5.360 | 48,586 | +0.11(+2.10%) |
Sep 29, 2020 | 5.300 | 5.300 | 5.250 | 5.250 | 26,787 | -0.10(-1.87%) |
Sep 28, 2020 | 5.500 | 5.500 | 5.305 | 5.350 | 24,120 | +0.01(+0.19%) |
Sep 25, 2020 | 5.250 | 5.420 | 5.235 | 5.340 | 26,900 | -0.05(-0.93%) |
Sep 24, 2020 | 5.550 | 5.550 | 5.180 | 5.390 | 7,102 | -0.05(-0.92%) |
Sep 23, 2020 | 5.310 | 5.440 | 5.310 | 5.440 | 2,201 | +0.18(+3.32%) |
Sep 22, 2020 | 5.520 | 5.520 | 5.265 | 5.265 | 3,061 | -0.28(-4.96%) |
Sep 21, 2020 | 5.690 | 5.690 | 5.540 | 5.540 | 11,735 | -0.10(-1.77%) |
Sep 18, 2020 | 5.630 | 5.640 | 5.630 | 5.640 | 400 | -0.00(-0.09%) |
Sep 17, 2020 | 5.610 | 5.660 | 5.500 | 5.645 | 33,629 | -0.06(-0.96%) |
Sep 16, 2020 | 5.990 | 6.000 | 5.700 | 5.700 | 10,996 | -0.10(-1.72%) |
Sep 15, 2020 | 6.030 | 6.030 | 5.710 | 5.800 | 9,477 | -0.15(-2.52%) |
Sep 14, 2020 | 5.700 | 6.050 | 5.650 | 5.950 | 64,219 | +0.27(+4.75%) |
Sep 11, 2020 | 5.730 | 5.740 | 5.650 | 5.680 | 4,500 | -0.01(-0.18%) |
Sep 10, 2020 | 5.580 | 5.750 | 5.470 | 5.690 | 37,922 | +0.27(+4.98%) |
Sep 09, 2020 | 5.390 | 5.490 | 5.300 | 5.420 | 27,783 | +0.12(+2.26%) |
Sep 08, 2020 | 5.380 | 5.380 | 5.300 | 5.300 | 12,136 | -0.10(-1.85%) |
Sep 04, 2020 | 5.360 | 5.430 | 5.210 | 5.400 | 10,200 | -0.01(-0.18%) |
Sep 03, 2020 | 5.430 | 5.524 | 5.360 | 5.410 | 10,821 | -0.25(-4.42%) |
Sep 02, 2020 | 5.700 | 5.710 | 5.460 | 5.660 | 35,225 | +0.00(+0.00%) |
Sep 01, 2020 | 5.370 | 5.750 | 5.370 | 5.660 | 65,036 | +0.12(+2.17%) |
Aug 31, 2020 | 5.370 | 5.690 | 5.370 | 5.540 | 94,217 | +0.03(+0.54%) |
Aug 28, 2020 | 5.500 | 5.855 | 5.050 | 5.510 | 200,100 | -0.57(-9.38%) |
Aug 27, 2020 | 6.240 | 6.240 | 5.790 | 6.080 | 36,133 | -0.02(-0.33%) |
Aug 26, 2020 | 5.150 | 6.180 | 5.150 | 6.100 | 64,756 | +0.84(+15.97%) |
Aug 25, 2020 | 5.350 | 5.350 | 5.060 | 5.260 | 34,907 | +0.06(+1.15%) |
Aug 24, 2020 | 5.010 | 5.370 | 5.000 | 5.200 | 48,093 | +0.17(+3.38%) |
Aug 21, 2020 | 5.420 | 5.450 | 5.020 | 5.030 | 35,600 | -0.26(-4.91%) |
Aug 20, 2020 | 5.590 | 5.590 | 5.150 | 5.290 | 21,598 | -0.12(-2.22%) |
Aug 19, 2020 | 5.730 | 5.740 | 5.410 | 5.410 | 11,010 | -0.20(-3.57%) |
Aug 18, 2020 | 6.000 | 6.000 | 5.560 | 5.610 | 6,611 | -0.26(-4.43%) |
Aug 17, 2020 | 5.990 | 5.990 | 5.795 | 5.870 | 3,193 | -0.13(-2.17%) |
Aug 14, 2020 | 6.180 | 6.180 | 5.726 | 6.000 | 11,900 | +0.00(+0.00%) |
Aug 13, 2020 | 6.000 | 6.000 | 5.963 | 6.000 | 13,687 | +0.05(+0.84%) |
Aug 12, 2020 | 5.870 | 6.000 | 5.870 | 5.950 | 10,483 | +0.05(+0.85%) |
Aug 11, 2020 | 5.895 | 6.250 | 5.800 | 5.900 | 33,023 | +0.08(+1.37%) |
Aug 10, 2020 | 5.770 | 6.385 | 5.770 | 5.820 | 46,900 | -0.04(-0.60%) |
Aug 07, 2020 | 6.500 | 6.500 | 5.780 | 5.855 | 13,500 | -0.14(-2.42%) |
Aug 06, 2020 | 5.760 | 6.250 | 5.550 | 6.000 | 42,685 | +0.30(+5.26%) |
Aug 05, 2020 | 6.100 | 6.100 | 5.570 | 5.700 | 56,235 | -0.20(-3.39%) |
Aug 04, 2020 | 6.100 | 6.100 | 5.400 | 5.900 | 76,468 | +0.60(+11.31%) |