Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.540 | 5.540 | 5.540 | 5.540 | 200 | +0.02(+0.36%) |
Oct 29, 2020 | 5.570 | 5.670 | 5.430 | 5.520 | 14,669 | +0.02(+0.36%) |
Oct 28, 2020 | 5.300 | 5.590 | 5.300 | 5.500 | 16,427 | +0.07(+1.21%) |
Oct 27, 2020 | 5.430 | 5.500 | 5.365 | 5.434 | 5,128 | -0.22(-3.91%) |
Oct 26, 2020 | 5.655 | 5.655 | 5.655 | 25 | +0.00(+0.00%) | |
Oct 23, 2020 | 5.650 | 5.695 | 5.650 | 5.655 | 3,900 | -0.02(-0.44%) |
Oct 22, 2020 | 5.570 | 5.687 | 5.570 | 5.680 | 4,195 | +0.18(+3.27%) |
Oct 21, 2020 | 5.580 | 5.580 | 5.500 | 5.500 | 1,926 | -0.21(-3.60%) |
Oct 20, 2020 | 5.679 | 5.780 | 5.640 | 5.705 | 11,733 | -0.08(-1.46%) |
Oct 19, 2020 | 5.790 | 5.790 | 5.790 | 5.790 | 280 | +0.04(+0.70%) |
Oct 16, 2020 | 5.740 | 5.755 | 5.653 | 5.750 | 5,300 | +0.15(+2.68%) |
Oct 15, 2020 | 5.700 | 5.700 | 5.460 | 5.600 | 2,710 | -0.20(-3.45%) |
Oct 14, 2020 | 5.690 | 5.800 | 5.667 | 5.800 | 2,274 | +0.04(+0.69%) |
Oct 13, 2020 | 5.800 | 5.830 | 5.720 | 5.760 | 5,178 | -0.14(-2.37%) |
Oct 12, 2020 | 5.900 | 5.900 | 5.900 | 126 | +0.00(+0.00%) | |
Oct 09, 2020 | 5.900 | 5.900 | 5.900 | 5.900 | 1,100 | +0.02(+0.34%) |
Oct 08, 2020 | 5.800 | 5.880 | 5.730 | 5.880 | 8,266 | +0.03(+0.51%) |
Oct 07, 2020 | 5.790 | 5.850 | 5.790 | 5.850 | 7,653 | +0.05(+0.86%) |
Oct 06, 2020 | 5.890 | 5.970 | 5.800 | 5.800 | 2,005 | -0.05(-0.85%) |
Oct 05, 2020 | 5.850 | 5.940 | 5.750 | 5.850 | 20,966 | +0.00(+0.00%) |
Oct 02, 2020 | 5.730 | 5.870 | 5.635 | 5.850 | 2,200 | +0.04(+0.69%) |
Oct 01, 2020 | 5.800 | 5.850 | 5.560 | 5.810 | 7,737 | +0.16(+2.83%) |
Sep 30, 2020 | 5.580 | 5.750 | 5.560 | 5.650 | 4,144 | -0.15(-2.59%) |
Sep 29, 2020 | 5.730 | 5.840 | 5.700 | 5.800 | 5,348 | +0.01(+0.17%) |
Sep 28, 2020 | 5.630 | 5.790 | 5.430 | 5.790 | 8,918 | +0.40(+7.42%) |
Sep 25, 2020 | 5.380 | 5.530 | 5.345 | 5.390 | 6,800 | +0.04(+0.75%) |
Sep 24, 2020 | 5.250 | 5.380 | 5.230 | 5.350 | 4,898 | +0.10(+1.90%) |
Sep 23, 2020 | 5.470 | 5.470 | 5.180 | 5.250 | 17,673 | -0.32(-5.75%) |
Sep 22, 2020 | 5.650 | 5.663 | 5.560 | 5.570 | 3,508 | -0.07(-1.24%) |
Sep 21, 2020 | 5.700 | 5.700 | 5.470 | 5.640 | 6,791 | +0.25(+4.64%) |
Sep 18, 2020 | 5.820 | 5.820 | 5.390 | 5.390 | 11,200 | -0.41(-7.07%) |
Sep 17, 2020 | 5.660 | 5.815 | 5.630 | 5.800 | 4,328 | +0.00(+0.00%) |
Sep 16, 2020 | 5.840 | 5.840 | 5.780 | 5.800 | 2,034 | +0.13(+2.29%) |
Sep 15, 2020 | 5.620 | 5.710 | 5.620 | 5.670 | 2,282 | -0.01(-0.18%) |
Sep 14, 2020 | 5.680 | 5.680 | 5.470 | 5.680 | 2,511 | -0.01(-0.18%) |
Sep 11, 2020 | 5.390 | 5.940 | 5.390 | 5.690 | 7,400 | +0.43(+8.17%) |
Sep 10, 2020 | 5.403 | 5.410 | 5.215 | 5.260 | 3,813 | -0.12(-2.23%) |
Sep 09, 2020 | 5.460 | 5.460 | 5.350 | 5.380 | 3,985 | -0.09(-1.65%) |
Sep 08, 2020 | 5.480 | 5.490 | 5.415 | 5.470 | 2,406 | +0.02(+0.37%) |
Sep 04, 2020 | 5.500 | 5.521 | 5.450 | 5.450 | 3,000 | +0.02(+0.37%) |
Sep 03, 2020 | 5.557 | 5.580 | 5.420 | 5.430 | 9,381 | -0.09(-1.63%) |
Sep 02, 2020 | 5.410 | 5.520 | 5.360 | 5.520 | 23,276 | +0.06(+1.02%) |
Sep 01, 2020 | 5.430 | 5.540 | 5.400 | 5.465 | 5,898 | -0.03(-0.46%) |
Aug 31, 2020 | 5.700 | 5.700 | 5.330 | 5.490 | 14,595 | -0.18(-3.17%) |
Aug 28, 2020 | 5.680 | 5.780 | 5.670 | 5.670 | 2,800 | -0.01(-0.16%) |
Aug 27, 2020 | 5.770 | 5.770 | 5.670 | 5.679 | 4,964 | -0.02(-0.37%) |
Aug 26, 2020 | 5.740 | 5.750 | 5.670 | 5.700 | 8,479 | +0.00(+0.00%) |
Aug 25, 2020 | 5.750 | 5.750 | 5.698 | 5.700 | 6,394 | -0.19(-3.23%) |
Aug 24, 2020 | 5.750 | 5.890 | 5.718 | 5.890 | 1,631 | -0.02(-0.34%) |
Aug 21, 2020 | 5.740 | 5.920 | 5.740 | 5.910 | 6,500 | +0.17(+2.87%) |
Aug 20, 2020 | 6.100 | 6.100 | 5.610 | 5.745 | 27,887 | -0.42(-6.89%) |
Aug 19, 2020 | 6.170 | 6.170 | 5.990 | 6.170 | 15,508 | +0.07(+1.15%) |
Aug 18, 2020 | 6.090 | 6.160 | 6.030 | 6.100 | 5,503 | +0.10(+1.67%) |
Aug 17, 2020 | 6.030 | 6.090 | 6.000 | 6.000 | 6,940 | +0.04(+0.67%) |
Aug 14, 2020 | 5.850 | 5.960 | 5.515 | 5.960 | 26,600 | +0.12(+2.05%) |
Aug 13, 2020 | 5.860 | 5.860 | 5.800 | 5.840 | 3,232 | -0.01(-0.17%) |
Aug 12, 2020 | 5.960 | 5.960 | 5.700 | 5.850 | 14,146 | -0.12(-2.01%) |
Aug 11, 2020 | 6.080 | 6.115 | 5.960 | 5.970 | 3,518 | -0.19(-3.08%) |
Aug 10, 2020 | 6.120 | 6.160 | 6.010 | 6.160 | 9,510 | +0.21(+3.53%) |
Aug 07, 2020 | 5.950 | 6.000 | 5.950 | 5.950 | 6,800 | +0.12(+2.06%) |
Aug 06, 2020 | 5.850 | 5.870 | 5.520 | 5.830 | 12,040 | +0.00(+0.00%) |
Aug 05, 2020 | 6.010 | 6.015 | 5.470 | 5.830 | 13,277 | -0.08(-1.44%) |
Aug 04, 2020 | 5.928 | 6.060 | 5.915 | 5.915 | 12,194 | -0.08(-1.25%) |