Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.413 | 5.476 | 5.335 | 5.413 | 130,390 | -0.01(-0.13%) |
Oct 29, 2020 | 5.469 | 5.554 | 5.357 | 5.420 | 115,543 | -0.08(-1.54%) |
Oct 28, 2020 | 5.490 | 5.554 | 5.392 | 5.505 | 182,006 | -0.08(-1.39%) |
Oct 27, 2020 | 5.617 | 5.688 | 5.547 | 5.582 | 141,856 | -0.04(-0.75%) |
Oct 26, 2020 | 5.716 | 5.716 | 5.490 | 5.624 | 141,648 | -0.13(-2.21%) |
Oct 23, 2020 | 5.638 | 5.822 | 5.631 | 5.751 | 154,510 | +0.13(+2.26%) |
Oct 22, 2020 | 5.709 | 5.751 | 5.589 | 5.624 | 163,794 | -0.05(-0.87%) |
Oct 21, 2020 | 5.744 | 5.751 | 5.653 | 5.674 | 86,892 | -0.08(-1.35%) |
Oct 20, 2020 | 5.765 | 5.816 | 5.723 | 5.751 | 70,198 | +0.05(+0.87%) |
Oct 19, 2020 | 5.836 | 5.850 | 5.681 | 5.702 | 91,474 | -0.13(-2.29%) |
Oct 16, 2020 | 5.906 | 5.949 | 5.814 | 5.836 | 69,380 | -0.08(-1.31%) |
Oct 15, 2020 | 5.843 | 5.991 | 5.786 | 5.913 | 137,141 | +0.06(+1.08%) |
Oct 14, 2020 | 5.998 | 6.026 | 5.815 | 5.850 | 190,011 | -0.16(-2.70%) |
Oct 13, 2020 | 5.927 | 6.054 | 5.899 | 6.012 | 128,731 | +0.01(+0.23%) |
Oct 12, 2020 | 6.068 | 6.097 | 5.956 | 5.998 | 138,310 | -0.08(-1.39%) |
Oct 09, 2020 | 6.202 | 6.202 | 6.068 | 6.082 | 170,259 | -0.04(-0.69%) |
Oct 08, 2020 | 6.026 | 6.172 | 5.997 | 6.125 | 131,494 | +0.10(+1.64%) |
Oct 07, 2020 | 5.977 | 6.125 | 5.899 | 6.026 | 293,415 | +0.09(+1.54%) |
Oct 06, 2020 | 5.949 | 6.188 | 5.920 | 5.934 | 159,367 | +0.01(+0.24%) |
Oct 05, 2020 | 6.082 | 6.230 | 5.836 | 5.920 | 396,751 | -0.23(-3.67%) |
Oct 02, 2020 | 5.927 | 6.238 | 5.898 | 6.146 | 176,360 | +0.02(+0.35%) |
Oct 01, 2020 | 5.920 | 6.132 | 5.850 | 6.125 | 209,674 | +0.28(+4.83%) |
Sep 30, 2020 | 5.779 | 6.082 | 5.772 | 5.843 | 1,272,531 | -0.01(-0.24%) |
Sep 29, 2020 | 5.681 | 5.913 | 5.582 | 5.857 | 1,866,655 | -0.11(-1.77%) |
Sep 28, 2020 | 6.675 | 6.918 | 5.399 | 5.963 | 1,480,084 | -0.61(-9.23%) |
Sep 25, 2020 | 6.435 | 6.639 | 6.435 | 6.569 | 56,327 | +0.08(+1.30%) |
Sep 24, 2020 | 6.301 | 6.632 | 6.209 | 6.484 | 120,410 | +0.18(+2.79%) |
Sep 23, 2020 | 6.689 | 6.745 | 6.273 | 6.308 | 219,077 | -0.38(-5.69%) |
Sep 22, 2020 | 6.632 | 6.724 | 6.505 | 6.689 | 68,346 | +0.08(+1.28%) |
Sep 21, 2020 | 6.801 | 6.801 | 6.534 | 6.604 | 132,300 | -0.25(-3.70%) |
Sep 18, 2020 | 6.893 | 6.985 | 6.773 | 6.858 | 177,637 | +0.04(+0.52%) |
Sep 17, 2020 | 6.745 | 6.848 | 6.717 | 6.823 | 62,770 | +0.03(+0.41%) |
Sep 16, 2020 | 6.625 | 6.893 | 6.597 | 6.794 | 89,853 | +0.19(+2.88%) |
Sep 15, 2020 | 6.667 | 6.710 | 6.583 | 6.604 | 77,883 | +0.00(+0.00%) |
Sep 14, 2020 | 6.491 | 6.689 | 6.422 | 6.604 | 78,125 | +0.13(+1.96%) |
Sep 11, 2020 | 6.491 | 6.491 | 6.315 | 6.477 | 78,177 | +0.01(+0.11%) |
Sep 10, 2020 | 6.618 | 6.632 | 6.456 | 6.470 | 71,702 | -0.11(-1.71%) |
Sep 09, 2020 | 6.625 | 6.625 | 6.502 | 6.583 | 115,375 | +0.04(+0.54%) |
Sep 08, 2020 | 6.343 | 6.597 | 6.287 | 6.548 | 112,047 | +0.16(+2.43%) |
Sep 04, 2020 | 6.350 | 6.421 | 6.209 | 6.393 | 154,226 | +0.15(+2.37%) |
Sep 03, 2020 | 6.463 | 6.512 | 6.223 | 6.245 | 125,312 | -0.24(-3.70%) |
Sep 02, 2020 | 6.505 | 6.548 | 6.417 | 6.484 | 73,584 | -0.01(-0.22%) |
Sep 01, 2020 | 6.364 | 6.562 | 6.336 | 6.498 | 82,089 | +0.07(+1.10%) |
Aug 31, 2020 | 6.632 | 6.643 | 6.294 | 6.428 | 158,772 | -0.17(-2.56%) |
Aug 28, 2020 | 6.639 | 6.639 | 6.558 | 6.597 | 73,069 | +0.04(+0.54%) |
Aug 27, 2020 | 6.519 | 6.710 | 6.519 | 6.562 | 97,737 | -0.02(-0.32%) |
Aug 26, 2020 | 6.985 | 6.985 | 6.562 | 6.583 | 149,107 | -0.39(-5.56%) |
Aug 25, 2020 | 7.097 | 7.097 | 6.907 | 6.971 | 82,195 | -0.02(-0.30%) |
Aug 24, 2020 | 6.928 | 7.154 | 6.815 | 6.992 | 122,236 | +0.11(+1.64%) |
Aug 21, 2020 | 6.646 | 6.928 | 6.548 | 6.879 | 296,961 | +0.27(+4.05%) |
Aug 20, 2020 | 6.682 | 6.689 | 6.548 | 6.611 | 109,699 | -0.01(-0.21%) |
Aug 19, 2020 | 6.597 | 6.737 | 6.541 | 6.625 | 105,209 | +0.02(+0.32%) |
Aug 18, 2020 | 6.710 | 6.780 | 6.576 | 6.604 | 123,800 | -0.14(-2.09%) |
Aug 17, 2020 | 6.801 | 6.808 | 6.660 | 6.745 | 82,463 | -0.05(-0.73%) |
Aug 14, 2020 | 6.675 | 6.907 | 6.611 | 6.794 | 78,603 | +0.06(+0.94%) |
Aug 13, 2020 | 6.794 | 6.893 | 6.682 | 6.731 | 166,265 | -0.06(-0.93%) |
Aug 12, 2020 | 6.995 | 7.030 | 6.684 | 6.794 | 131,189 | -0.08(-1.21%) |
Aug 11, 2020 | 6.857 | 7.071 | 6.780 | 6.877 | 160,374 | +0.08(+1.22%) |
Aug 10, 2020 | 6.635 | 6.871 | 6.635 | 6.794 | 127,925 | +0.23(+3.48%) |
Aug 07, 2020 | 6.455 | 6.569 | 6.330 | 6.566 | 88,941 | +0.06(+0.85%) |
Aug 06, 2020 | 6.503 | 6.607 | 6.469 | 6.510 | 118,961 | -0.08(-1.26%) |
Aug 05, 2020 | 6.400 | 6.614 | 6.233 | 6.593 | 254,532 | +0.47(+7.69%) |
Aug 04, 2020 | 6.053 | 6.129 | 5.963 | 6.123 | 109,809 | +0.08(+1.38%) |