Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.170 | 5.317 | 4.948 | 5.269 | 4,954,126 | +0.08(+1.59%) |
Oct 29, 2020 | 4.956 | 5.195 | 4.766 | 5.187 | 5,473,358 | +0.21(+4.14%) |
Oct 28, 2020 | 5.205 | 5.221 | 4.933 | 4.981 | 6,686,679 | -0.33(-6.18%) |
Oct 27, 2020 | 5.341 | 5.397 | 5.205 | 5.309 | 3,297,695 | -0.05(-0.90%) |
Oct 26, 2020 | 5.541 | 5.589 | 5.261 | 5.357 | 3,643,687 | -0.27(-4.84%) |
Oct 23, 2020 | 5.741 | 5.773 | 5.549 | 5.629 | 5,498,887 | -0.06(-0.99%) |
Oct 22, 2020 | 5.341 | 5.693 | 5.341 | 5.685 | 3,338,965 | +0.34(+6.29%) |
Oct 21, 2020 | 5.437 | 5.445 | 5.309 | 5.349 | 2,719,669 | -0.06(-1.18%) |
Oct 20, 2020 | 5.477 | 5.549 | 5.381 | 5.413 | 4,945,077 | +0.02(+0.45%) |
Oct 19, 2020 | 5.501 | 5.565 | 5.365 | 5.389 | 3,884,251 | -0.09(-1.61%) |
Oct 16, 2020 | 5.613 | 5.661 | 5.437 | 5.477 | 2,333,777 | -0.12(-2.15%) |
Oct 15, 2020 | 5.533 | 5.625 | 5.397 | 5.597 | 4,263,246 | -0.07(-1.27%) |
Oct 14, 2020 | 5.613 | 5.830 | 5.541 | 5.669 | 3,569,843 | +0.13(+2.31%) |
Oct 13, 2020 | 5.373 | 5.677 | 5.301 | 5.541 | 5,594,907 | +0.18(+3.44%) |
Oct 12, 2020 | 5.397 | 5.445 | 5.253 | 5.357 | 2,997,015 | +0.01(+0.15%) |
Oct 09, 2020 | 5.429 | 5.517 | 5.273 | 5.349 | 4,332,623 | +0.03(+0.60%) |
Oct 08, 2020 | 4.797 | 5.333 | 4.773 | 5.317 | 6,186,052 | +0.55(+11.60%) |
Oct 07, 2020 | 4.789 | 4.833 | 4.632 | 4.765 | 3,608,002 | +0.02(+0.51%) |
Oct 06, 2020 | 5.213 | 5.285 | 4.716 | 4.741 | 5,869,972 | -0.38(-7.50%) |
Oct 05, 2020 | 4.989 | 5.141 | 4.893 | 5.125 | 2,622,803 | +0.22(+4.58%) |
Oct 02, 2020 | 4.749 | 4.949 | 4.741 | 4.901 | 2,886,625 | -0.03(-0.65%) |
Oct 01, 2020 | 4.829 | 4.981 | 4.789 | 4.933 | 3,782,075 | +0.06(+1.15%) |
Sep 30, 2020 | 4.917 | 5.045 | 4.777 | 4.877 | 3,830,945 | -0.02(-0.33%) |
Sep 29, 2020 | 4.861 | 4.957 | 4.749 | 4.893 | 3,630,281 | +0.00(+0.00%) |
Sep 28, 2020 | 4.741 | 4.961 | 4.684 | 4.893 | 4,828,568 | +0.25(+5.34%) |
Sep 25, 2020 | 4.604 | 4.660 | 4.444 | 4.644 | 3,661,013 | +0.12(+2.65%) |
Sep 24, 2020 | 4.628 | 4.668 | 4.364 | 4.524 | 6,134,975 | -0.10(-2.25%) |
Sep 23, 2020 | 5.021 | 5.069 | 4.620 | 4.628 | 3,540,900 | -0.38(-7.52%) |
Sep 22, 2020 | 5.229 | 5.393 | 5.005 | 5.005 | 3,444,475 | -0.22(-4.14%) |
Sep 21, 2020 | 5.293 | 5.333 | 5.133 | 5.221 | 2,918,734 | -0.24(-4.40%) |
Sep 18, 2020 | 5.709 | 5.717 | 5.429 | 5.461 | 3,613,058 | -0.30(-5.15%) |
Sep 17, 2020 | 5.709 | 5.850 | 5.605 | 5.757 | 2,645,976 | -0.05(-0.83%) |
Sep 16, 2020 | 5.741 | 5.934 | 5.709 | 5.806 | 3,367,414 | +0.13(+2.26%) |
Sep 15, 2020 | 5.749 | 5.890 | 5.665 | 5.677 | 3,170,587 | -0.01(-0.14%) |
Sep 14, 2020 | 5.445 | 5.717 | 5.413 | 5.685 | 7,254,136 | +0.27(+5.03%) |
Sep 11, 2020 | 5.541 | 5.605 | 5.389 | 5.413 | 2,908,604 | -0.11(-2.03%) |
Sep 10, 2020 | 5.757 | 5.757 | 5.525 | 5.525 | 2,867,336 | -0.18(-3.09%) |
Sep 09, 2020 | 5.757 | 5.838 | 5.617 | 5.701 | 3,746,801 | +0.02(+0.28%) |
Sep 08, 2020 | 5.822 | 5.822 | 5.605 | 5.685 | 3,170,883 | -0.23(-3.92%) |
Sep 04, 2020 | 5.870 | 5.974 | 5.701 | 5.918 | 2,496,247 | +0.10(+1.65%) |
Sep 03, 2020 | 5.894 | 5.998 | 5.782 | 5.822 | 2,772,445 | -0.06(-1.09%) |
Sep 02, 2020 | 5.894 | 6.062 | 5.830 | 5.886 | 3,776,990 | +0.01(+0.14%) |
Sep 01, 2020 | 5.806 | 5.922 | 5.677 | 5.878 | 2,765,486 | +0.02(+0.41%) |
Aug 31, 2020 | 6.014 | 6.014 | 5.818 | 5.854 | 3,359,965 | -0.14(-2.27%) |
Aug 28, 2020 | 5.773 | 6.038 | 5.757 | 5.990 | 2,767,239 | +0.22(+3.89%) |
Aug 27, 2020 | 5.605 | 5.806 | 5.573 | 5.765 | 5,053,439 | +0.16(+2.86%) |
Aug 26, 2020 | 5.773 | 5.798 | 5.581 | 5.605 | 4,784,985 | -0.18(-3.18%) |
Aug 25, 2020 | 5.950 | 6.006 | 5.673 | 5.790 | 4,223,048 | -0.15(-2.56%) |
Aug 24, 2020 | 6.062 | 6.086 | 5.894 | 5.942 | 3,678,891 | -0.07(-1.20%) |
Aug 21, 2020 | 6.150 | 6.182 | 5.890 | 6.014 | 2,838,921 | -0.12(-1.96%) |
Aug 20, 2020 | 5.942 | 6.190 | 5.918 | 6.134 | 3,363,912 | +0.10(+1.59%) |
Aug 19, 2020 | 6.094 | 6.198 | 6.006 | 6.038 | 2,305,580 | -0.09(-1.44%) |
Aug 18, 2020 | 6.254 | 6.278 | 6.078 | 6.126 | 3,977,913 | -0.16(-2.55%) |
Aug 17, 2020 | 6.414 | 6.438 | 6.270 | 6.286 | 5,190,577 | -0.14(-2.24%) |
Aug 14, 2020 | 6.478 | 6.582 | 6.390 | 6.430 | 3,537,755 | -0.10(-1.59%) |
Aug 13, 2020 | 6.734 | 6.734 | 6.426 | 6.534 | 3,537,177 | -0.27(-4.00%) |
Aug 12, 2020 | 6.903 | 6.967 | 6.662 | 6.806 | 4,084,186 | +0.01(+0.12%) |
Aug 11, 2020 | 7.159 | 7.207 | 6.766 | 6.798 | 3,091,874 | -0.18(-2.64%) |
Aug 10, 2020 | 6.750 | 6.983 | 6.734 | 6.983 | 3,995,444 | +0.21(+3.07%) |
Aug 07, 2020 | 6.566 | 6.782 | 6.478 | 6.774 | 3,461,078 | +0.17(+2.55%) |
Aug 06, 2020 | 6.486 | 6.694 | 6.434 | 6.606 | 3,833,942 | +0.10(+1.60%) |
Aug 05, 2020 | 6.582 | 6.999 | 6.478 | 6.502 | 6,402,849 | -0.37(-5.36%) |
Aug 04, 2020 | 6.678 | 6.951 | 6.626 | 6.871 | 4,022,962 | +0.22(+3.25%) |