Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.650 | 5.742 | 5.571 | 5.729 | 2,023,262 | +0.05(+0.81%) |
Oct 29, 2020 | 5.538 | 5.729 | 5.479 | 5.683 | 2,079,600 | +0.10(+1.77%) |
Oct 28, 2020 | 5.729 | 5.801 | 5.505 | 5.584 | 2,678,410 | -0.36(-5.99%) |
Oct 27, 2020 | 5.926 | 6.282 | 5.900 | 5.940 | 2,412,768 | +0.24(+4.16%) |
Oct 26, 2020 | 5.953 | 5.953 | 5.558 | 5.703 | 2,354,082 | -0.34(-5.66%) |
Oct 23, 2020 | 5.933 | 6.068 | 5.933 | 6.045 | 1,029,930 | +0.13(+2.11%) |
Oct 22, 2020 | 5.847 | 5.953 | 5.847 | 5.920 | 1,448,917 | +0.07(+1.12%) |
Oct 21, 2020 | 5.814 | 5.917 | 5.768 | 5.854 | 1,450,802 | +0.01(+0.11%) |
Oct 20, 2020 | 5.887 | 5.982 | 5.841 | 5.847 | 1,760,111 | -0.01(-0.11%) |
Oct 19, 2020 | 6.019 | 6.019 | 5.854 | 5.854 | 1,855,652 | -0.16(-2.74%) |
Oct 16, 2020 | 6.058 | 6.098 | 5.926 | 6.019 | 1,250,283 | -0.07(-1.19%) |
Oct 15, 2020 | 6.078 | 6.137 | 6.005 | 6.091 | 1,139,177 | +0.02(+0.33%) |
Oct 14, 2020 | 6.091 | 6.229 | 6.065 | 6.071 | 1,134,984 | -0.01(-0.22%) |
Oct 13, 2020 | 6.052 | 6.150 | 6.012 | 6.084 | 1,281,837 | -0.03(-0.54%) |
Oct 12, 2020 | 6.065 | 6.140 | 6.005 | 6.117 | 1,218,229 | +0.03(+0.54%) |
Oct 09, 2020 | 6.295 | 6.335 | 6.068 | 6.084 | 1,490,529 | -0.18(-2.94%) |
Oct 08, 2020 | 6.065 | 6.295 | 6.065 | 6.269 | 1,679,110 | +0.25(+4.16%) |
Oct 07, 2020 | 6.137 | 6.223 | 5.973 | 6.019 | 1,841,260 | -0.08(-1.30%) |
Oct 06, 2020 | 6.289 | 6.384 | 6.098 | 6.098 | 2,268,421 | -0.13(-2.11%) |
Oct 05, 2020 | 6.269 | 6.335 | 6.206 | 6.229 | 1,354,895 | +0.01(+0.21%) |
Oct 02, 2020 | 5.893 | 6.242 | 5.867 | 6.216 | 2,150,827 | +0.18(+3.06%) |
Oct 01, 2020 | 5.940 | 6.032 | 5.893 | 6.032 | 1,681,084 | +0.10(+1.66%) |
Sep 30, 2020 | 5.920 | 6.005 | 5.893 | 5.933 | 2,358,307 | +0.01(+0.22%) |
Sep 29, 2020 | 5.907 | 5.966 | 5.782 | 5.920 | 2,668,640 | -0.04(-0.66%) |
Sep 28, 2020 | 5.820 | 6.067 | 5.814 | 5.959 | 2,280,617 | +0.21(+3.64%) |
Sep 25, 2020 | 5.509 | 5.769 | 5.509 | 5.750 | 2,315,242 | +0.21(+3.78%) |
Sep 24, 2020 | 5.408 | 5.668 | 5.332 | 5.541 | 2,881,762 | +0.13(+2.46%) |
Sep 23, 2020 | 5.693 | 5.763 | 5.408 | 5.408 | 2,347,795 | -0.27(-4.69%) |
Sep 22, 2020 | 5.712 | 5.801 | 5.668 | 5.674 | 1,714,140 | -0.01(-0.22%) |
Sep 21, 2020 | 5.896 | 5.896 | 5.680 | 5.687 | 2,492,985 | -0.31(-5.18%) |
Sep 18, 2020 | 6.054 | 6.112 | 5.909 | 5.997 | 7,735,982 | -0.03(-0.42%) |
Sep 17, 2020 | 5.769 | 6.042 | 5.712 | 6.023 | 2,411,765 | +0.18(+3.15%) |
Sep 16, 2020 | 5.718 | 5.972 | 5.680 | 5.839 | 2,558,252 | +0.15(+2.68%) |
Sep 15, 2020 | 5.737 | 5.775 | 5.680 | 5.687 | 1,596,002 | -0.04(-0.66%) |
Sep 14, 2020 | 5.585 | 5.763 | 5.573 | 5.725 | 2,408,792 | +0.16(+2.96%) |
Sep 11, 2020 | 5.661 | 5.661 | 5.497 | 5.560 | 2,880,882 | -0.05(-0.90%) |
Sep 10, 2020 | 5.725 | 5.769 | 5.611 | 5.611 | 1,880,908 | -0.12(-2.10%) |
Sep 09, 2020 | 5.642 | 5.766 | 5.585 | 5.731 | 2,293,485 | +0.08(+1.46%) |
Sep 08, 2020 | 5.725 | 5.826 | 5.649 | 5.649 | 2,404,967 | -0.13(-2.30%) |
Sep 04, 2020 | 5.795 | 5.861 | 5.699 | 5.782 | 2,169,652 | +0.07(+1.22%) |
Sep 03, 2020 | 5.763 | 5.880 | 5.699 | 5.712 | 1,725,677 | -0.01(-0.22%) |
Sep 02, 2020 | 5.699 | 5.754 | 5.649 | 5.725 | 1,324,655 | +0.01(+0.11%) |
Sep 01, 2020 | 5.611 | 5.795 | 5.592 | 5.718 | 1,435,830 | +0.05(+0.89%) |
Aug 31, 2020 | 5.839 | 5.858 | 5.668 | 5.668 | 1,754,981 | -0.22(-3.66%) |
Aug 28, 2020 | 5.864 | 5.905 | 5.782 | 5.883 | 988,370 | +0.06(+1.09%) |
Aug 27, 2020 | 5.706 | 5.896 | 5.706 | 5.820 | 1,051,173 | +0.11(+2.00%) |
Aug 26, 2020 | 5.820 | 5.871 | 5.684 | 5.706 | 1,525,078 | -0.14(-2.39%) |
Aug 25, 2020 | 5.940 | 5.997 | 5.763 | 5.845 | 1,156,633 | -0.10(-1.71%) |
Aug 24, 2020 | 5.699 | 5.956 | 5.623 | 5.947 | 1,398,866 | +0.27(+4.80%) |
Aug 21, 2020 | 5.655 | 5.744 | 5.611 | 5.674 | 1,639,187 | -0.03(-0.56%) |
Aug 20, 2020 | 5.769 | 5.842 | 5.706 | 5.706 | 1,220,658 | -0.13(-2.17%) |
Aug 19, 2020 | 5.871 | 5.934 | 5.807 | 5.833 | 1,335,351 | -0.04(-0.76%) |
Aug 18, 2020 | 5.966 | 6.016 | 5.864 | 5.877 | 1,308,503 | -0.09(-1.49%) |
Aug 17, 2020 | 5.959 | 6.004 | 5.905 | 5.966 | 1,064,311 | -0.01(-0.21%) |
Aug 14, 2020 | 5.833 | 6.061 | 5.763 | 5.978 | 1,818,217 | +0.11(+1.95%) |
Aug 13, 2020 | 5.953 | 6.073 | 5.842 | 5.864 | 1,573,965 | -0.13(-2.12%) |
Aug 12, 2020 | 6.213 | 6.276 | 5.959 | 5.991 | 2,117,519 | -0.10(-1.56%) |
Aug 11, 2020 | 6.340 | 6.435 | 6.080 | 6.086 | 2,567,576 | -0.13(-2.04%) |
Aug 10, 2020 | 6.042 | 6.327 | 6.042 | 6.213 | 2,066,808 | +0.20(+3.27%) |
Aug 07, 2020 | 5.940 | 6.054 | 5.852 | 6.016 | 1,773,105 | +0.04(+0.64%) |
Aug 06, 2020 | 6.004 | 6.115 | 5.959 | 5.978 | 1,839,530 | -0.04(-0.63%) |
Aug 05, 2020 | 5.915 | 6.035 | 5.826 | 6.016 | 2,371,899 | +0.15(+2.59%) |
Aug 04, 2020 | 5.801 | 5.921 | 5.769 | 5.864 | 1,895,762 | +0.06(+0.98%) |