Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.023 | 5.184 | 4.886 | 4.939 | 139,813 | -0.10(-1.97%) |
Oct 29, 2020 | 5.016 | 5.199 | 4.878 | 5.039 | 119,910 | +0.01(+0.15%) |
Oct 28, 2020 | 5.344 | 5.375 | 4.985 | 5.031 | 175,850 | -0.47(-8.48%) |
Oct 27, 2020 | 5.551 | 5.658 | 5.390 | 5.497 | 92,325 | -0.08(-1.37%) |
Oct 26, 2020 | 5.734 | 5.734 | 5.497 | 5.574 | 132,672 | -0.24(-4.08%) |
Oct 23, 2020 | 5.734 | 5.864 | 5.696 | 5.811 | 138,767 | +0.12(+2.15%) |
Oct 22, 2020 | 5.612 | 5.757 | 5.543 | 5.689 | 302,179 | +0.07(+1.22%) |
Oct 21, 2020 | 5.689 | 5.796 | 5.550 | 5.620 | 125,321 | -0.03(-0.54%) |
Oct 20, 2020 | 5.551 | 5.711 | 5.520 | 5.650 | 63,342 | +0.15(+2.64%) |
Oct 19, 2020 | 5.559 | 5.727 | 5.490 | 5.505 | 141,956 | -0.09(-1.64%) |
Oct 16, 2020 | 5.773 | 5.834 | 5.520 | 5.597 | 125,165 | -0.18(-3.05%) |
Oct 15, 2020 | 5.559 | 5.811 | 5.528 | 5.773 | 112,570 | +0.09(+1.62%) |
Oct 14, 2020 | 5.582 | 5.949 | 5.543 | 5.681 | 146,531 | +0.09(+1.64%) |
Oct 13, 2020 | 5.620 | 5.719 | 5.497 | 5.589 | 140,680 | -0.10(-1.75%) |
Oct 12, 2020 | 5.689 | 5.742 | 5.559 | 5.689 | 131,363 | -0.04(-0.67%) |
Oct 09, 2020 | 5.941 | 5.987 | 5.690 | 5.727 | 144,783 | -0.15(-2.60%) |
Oct 08, 2020 | 5.734 | 5.971 | 5.734 | 5.880 | 155,774 | +0.19(+3.36%) |
Oct 07, 2020 | 5.910 | 6.033 | 5.681 | 5.689 | 285,005 | -0.27(-4.49%) |
Oct 06, 2020 | 6.170 | 6.224 | 5.956 | 5.956 | 212,996 | -0.19(-3.11%) |
Oct 05, 2020 | 6.033 | 6.231 | 5.941 | 6.147 | 286,554 | +0.21(+3.47%) |
Oct 02, 2020 | 5.452 | 5.964 | 5.411 | 5.941 | 194,091 | +0.37(+6.73%) |
Oct 01, 2020 | 5.299 | 5.589 | 5.299 | 5.566 | 154,072 | +0.29(+5.51%) |
Sep 30, 2020 | 5.245 | 5.482 | 5.214 | 5.276 | 177,423 | +0.10(+1.92%) |
Sep 29, 2020 | 5.138 | 5.322 | 5.100 | 5.176 | 112,293 | +0.03(+0.59%) |
Sep 28, 2020 | 5.237 | 5.237 | 5.123 | 5.146 | 121,793 | +0.04(+0.75%) |
Sep 25, 2020 | 5.085 | 5.176 | 5.005 | 5.107 | 140,990 | +0.06(+1.21%) |
Sep 24, 2020 | 4.855 | 5.115 | 4.847 | 5.046 | 196,588 | +0.18(+3.61%) |
Sep 23, 2020 | 4.924 | 5.023 | 4.832 | 4.870 | 245,711 | -0.01(-0.16%) |
Sep 22, 2020 | 5.062 | 5.199 | 4.771 | 4.878 | 284,853 | -0.18(-3.48%) |
Sep 21, 2020 | 5.421 | 5.452 | 4.955 | 5.054 | 232,219 | -0.52(-9.33%) |
Sep 18, 2020 | 5.719 | 5.842 | 5.528 | 5.574 | 748,114 | -0.11(-1.88%) |
Sep 17, 2020 | 5.574 | 5.780 | 5.536 | 5.681 | 137,936 | -0.02(-0.40%) |
Sep 16, 2020 | 5.474 | 5.734 | 5.376 | 5.704 | 312,148 | +0.24(+4.48%) |
Sep 15, 2020 | 5.620 | 5.643 | 5.421 | 5.459 | 172,481 | -0.13(-2.33%) |
Sep 14, 2020 | 5.322 | 5.612 | 5.283 | 5.589 | 202,932 | +0.31(+5.94%) |
Sep 11, 2020 | 5.115 | 5.344 | 5.115 | 5.276 | 196,576 | +0.18(+3.60%) |
Sep 10, 2020 | 5.023 | 5.207 | 4.977 | 5.092 | 125,552 | +0.11(+2.30%) |
Sep 09, 2020 | 5.023 | 5.131 | 4.932 | 4.977 | 149,415 | -0.02(-0.31%) |
Sep 08, 2020 | 4.855 | 5.134 | 4.771 | 4.993 | 293,418 | +0.14(+2.83%) |
Sep 04, 2020 | 4.832 | 4.924 | 4.695 | 4.855 | 208,739 | +0.11(+2.25%) |
Sep 03, 2020 | 4.947 | 4.993 | 4.702 | 4.748 | 177,995 | -0.19(-3.87%) |
Sep 02, 2020 | 4.977 | 5.016 | 4.763 | 4.939 | 221,218 | -0.10(-1.97%) |
Sep 01, 2020 | 5.360 | 5.360 | 4.986 | 5.039 | 243,644 | -0.40(-7.31%) |
Aug 31, 2020 | 5.459 | 5.612 | 5.429 | 5.436 | 126,745 | -0.04(-0.70%) |
Aug 28, 2020 | 5.314 | 5.574 | 5.276 | 5.474 | 168,064 | +0.17(+3.17%) |
Aug 27, 2020 | 5.459 | 5.497 | 5.268 | 5.306 | 125,565 | -0.12(-2.25%) |
Aug 26, 2020 | 5.474 | 5.497 | 5.398 | 5.429 | 121,441 | -0.06(-1.11%) |
Aug 25, 2020 | 5.444 | 5.513 | 5.375 | 5.490 | 121,916 | +0.10(+1.84%) |
Aug 24, 2020 | 5.360 | 5.467 | 5.291 | 5.390 | 241,945 | +0.08(+1.44%) |
Aug 21, 2020 | 5.429 | 5.429 | 5.276 | 5.314 | 142,691 | -0.14(-2.52%) |
Aug 20, 2020 | 5.513 | 5.589 | 5.413 | 5.452 | 124,452 | -0.11(-2.06%) |
Aug 19, 2020 | 5.711 | 5.836 | 5.513 | 5.566 | 169,587 | -0.19(-3.32%) |
Aug 18, 2020 | 5.903 | 5.933 | 5.627 | 5.757 | 145,550 | -0.18(-3.09%) |
Aug 17, 2020 | 6.033 | 6.048 | 5.864 | 5.941 | 254,352 | -0.07(-1.15%) |
Aug 14, 2020 | 5.742 | 6.025 | 5.704 | 6.010 | 144,914 | +0.18(+3.01%) |
Aug 13, 2020 | 5.719 | 5.971 | 5.719 | 5.834 | 151,333 | +0.03(+0.53%) |
Aug 12, 2020 | 5.979 | 5.979 | 5.651 | 5.803 | 190,013 | -0.08(-1.30%) |
Aug 11, 2020 | 5.765 | 6.078 | 5.735 | 5.880 | 352,914 | +0.23(+4.05%) |
Aug 10, 2020 | 5.315 | 5.735 | 5.292 | 5.651 | 254,527 | +0.29(+5.41%) |
Aug 07, 2020 | 5.437 | 5.502 | 5.308 | 5.361 | 258,723 | -0.08(-1.54%) |
Aug 06, 2020 | 5.186 | 5.475 | 5.125 | 5.445 | 304,601 | +0.31(+5.93%) |
Aug 05, 2020 | 5.186 | 5.186 | 5.048 | 5.140 | 189,662 | +0.09(+1.81%) |
Aug 04, 2020 | 5.079 | 5.170 | 4.958 | 5.048 | 223,537 | -0.03(-0.60%) |