Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.206 | 5.263 | 5.020 | 5.111 | 2,637,864 | -0.11(-2.18%) |
Oct 29, 2020 | 5.177 | 5.319 | 4.930 | 5.225 | 2,729,992 | +0.04(+0.73%) |
Oct 28, 2020 | 5.367 | 5.405 | 5.158 | 5.187 | 4,048,417 | -0.30(-5.54%) |
Oct 27, 2020 | 5.757 | 5.833 | 5.491 | 5.491 | 2,414,503 | -0.27(-4.62%) |
Oct 26, 2020 | 5.899 | 5.899 | 5.662 | 5.757 | 1,905,022 | -0.16(-2.73%) |
Oct 23, 2020 | 5.956 | 5.997 | 5.856 | 5.918 | 1,726,433 | +0.02(+0.32%) |
Oct 22, 2020 | 5.795 | 5.926 | 5.770 | 5.899 | 1,868,523 | +0.09(+1.47%) |
Oct 21, 2020 | 6.004 | 6.032 | 5.804 | 5.814 | 1,600,607 | -0.21(-3.47%) |
Oct 20, 2020 | 6.070 | 6.241 | 5.985 | 6.023 | 1,555,122 | +0.00(+0.00%) |
Oct 19, 2020 | 6.203 | 6.222 | 5.980 | 6.023 | 2,028,108 | -0.14(-2.31%) |
Oct 16, 2020 | 6.099 | 6.222 | 5.961 | 6.165 | 2,599,861 | +0.04(+0.62%) |
Oct 15, 2020 | 5.928 | 6.146 | 5.909 | 6.127 | 1,536,161 | +0.11(+1.90%) |
Oct 14, 2020 | 6.070 | 6.156 | 5.966 | 6.013 | 1,579,626 | -0.08(-1.25%) |
Oct 13, 2020 | 6.365 | 6.412 | 6.023 | 6.089 | 1,808,478 | -0.34(-5.32%) |
Oct 12, 2020 | 6.308 | 6.436 | 6.274 | 6.431 | 1,028,050 | +0.09(+1.50%) |
Oct 09, 2020 | 6.498 | 6.507 | 6.308 | 6.336 | 1,346,512 | -0.10(-1.62%) |
Oct 08, 2020 | 6.365 | 6.477 | 6.308 | 6.441 | 1,999,413 | +0.12(+1.95%) |
Oct 07, 2020 | 6.279 | 6.365 | 6.217 | 6.317 | 1,382,909 | +0.07(+1.06%) |
Oct 06, 2020 | 6.327 | 6.403 | 6.189 | 6.251 | 1,515,535 | -0.02(-0.30%) |
Oct 05, 2020 | 6.298 | 6.346 | 6.146 | 6.270 | 1,593,762 | +0.02(+0.30%) |
Oct 02, 2020 | 5.918 | 6.251 | 5.842 | 6.251 | 1,363,356 | +0.19(+3.13%) |
Oct 01, 2020 | 5.842 | 6.070 | 5.842 | 6.061 | 2,440,746 | +0.25(+4.25%) |
Sep 30, 2020 | 5.795 | 5.985 | 5.728 | 5.814 | 2,226,749 | +0.03(+0.49%) |
Sep 29, 2020 | 5.918 | 5.928 | 5.709 | 5.785 | 1,498,199 | -0.14(-2.40%) |
Sep 28, 2020 | 5.833 | 6.032 | 5.814 | 5.928 | 1,764,409 | +0.14(+2.46%) |
Sep 25, 2020 | 5.662 | 5.814 | 5.614 | 5.785 | 1,758,646 | +0.14(+2.53%) |
Sep 24, 2020 | 5.548 | 5.771 | 5.462 | 5.643 | 2,332,049 | +0.14(+2.59%) |
Sep 23, 2020 | 5.690 | 5.842 | 5.500 | 5.500 | 2,415,280 | -0.24(-4.14%) |
Sep 22, 2020 | 5.747 | 5.909 | 5.719 | 5.738 | 1,978,290 | -0.01(-0.17%) |
Sep 21, 2020 | 5.871 | 5.871 | 5.605 | 5.747 | 3,489,775 | -0.29(-4.87%) |
Sep 18, 2020 | 6.184 | 6.189 | 6.004 | 6.042 | 2,999,362 | -0.14(-2.30%) |
Sep 17, 2020 | 6.289 | 6.303 | 6.080 | 6.184 | 1,867,595 | -0.20(-3.12%) |
Sep 16, 2020 | 6.080 | 6.479 | 5.961 | 6.384 | 2,739,792 | +0.33(+5.49%) |
Sep 15, 2020 | 5.966 | 6.146 | 5.966 | 6.051 | 2,348,071 | +0.10(+1.60%) |
Sep 14, 2020 | 5.709 | 6.004 | 5.652 | 5.956 | 2,522,161 | +0.30(+5.38%) |
Sep 11, 2020 | 5.709 | 5.742 | 5.614 | 5.652 | 4,099,964 | -0.06(-1.00%) |
Sep 10, 2020 | 5.814 | 5.937 | 5.709 | 5.709 | 3,458,924 | -0.10(-1.80%) |
Sep 09, 2020 | 6.013 | 6.099 | 5.776 | 5.814 | 4,010,766 | -0.20(-3.32%) |
Sep 08, 2020 | 6.279 | 6.317 | 6.008 | 6.013 | 3,377,079 | -0.32(-5.10%) |
Sep 04, 2020 | 6.403 | 6.526 | 6.165 | 6.336 | 2,157,831 | -0.03(-0.45%) |
Sep 03, 2020 | 6.232 | 6.422 | 6.165 | 6.365 | 4,161,844 | +0.24(+3.88%) |
Sep 02, 2020 | 6.004 | 6.146 | 5.993 | 6.127 | 2,864,569 | +0.12(+2.06%) |
Sep 01, 2020 | 5.937 | 6.051 | 5.880 | 6.004 | 3,826,542 | +0.02(+0.32%) |
Aug 31, 2020 | 6.089 | 6.089 | 5.909 | 5.985 | 2,477,040 | -0.04(-0.63%) |
Aug 28, 2020 | 6.080 | 6.080 | 5.861 | 6.023 | 2,203,097 | +0.03(+0.48%) |
Aug 27, 2020 | 6.042 | 6.137 | 5.937 | 5.994 | 3,869,297 | -0.12(-2.02%) |
Aug 26, 2020 | 6.251 | 6.284 | 6.061 | 6.118 | 1,527,069 | -0.18(-2.87%) |
Aug 25, 2020 | 6.175 | 6.298 | 6.141 | 6.298 | 1,816,933 | +0.14(+2.31%) |
Aug 24, 2020 | 5.890 | 6.165 | 5.804 | 6.156 | 3,039,008 | +0.26(+4.35%) |
Aug 21, 2020 | 5.909 | 5.961 | 5.776 | 5.899 | 2,522,066 | -0.01(-0.16%) |
Aug 20, 2020 | 5.823 | 5.985 | 5.823 | 5.909 | 1,980,904 | +0.04(+0.65%) |
Aug 19, 2020 | 6.032 | 6.065 | 5.852 | 5.871 | 2,279,949 | -0.15(-2.52%) |
Aug 18, 2020 | 6.080 | 6.080 | 5.956 | 6.023 | 2,126,585 | -0.08(-1.25%) |
Aug 17, 2020 | 6.203 | 6.213 | 5.989 | 6.099 | 1,846,756 | -0.09(-1.38%) |
Aug 14, 2020 | 6.232 | 6.346 | 6.165 | 6.184 | 1,351,671 | -0.06(-0.91%) |
Aug 13, 2020 | 6.403 | 6.488 | 6.241 | 6.241 | 1,689,297 | -0.24(-3.67%) |
Aug 12, 2020 | 6.479 | 6.507 | 6.369 | 6.479 | 2,038,165 | +0.08(+1.19%) |
Aug 11, 2020 | 6.545 | 6.631 | 6.384 | 6.403 | 2,255,168 | -0.02(-0.30%) |
Aug 10, 2020 | 6.374 | 6.540 | 6.374 | 6.422 | 1,842,757 | +0.09(+1.50%) |
Aug 07, 2020 | 6.203 | 6.327 | 6.141 | 6.327 | 1,742,013 | +0.07(+1.06%) |
Aug 06, 2020 | 6.118 | 6.308 | 6.118 | 6.260 | 1,557,857 | +0.09(+1.38%) |
Aug 05, 2020 | 6.308 | 6.355 | 6.118 | 6.175 | 1,290,243 | -0.05(-0.76%) |
Aug 04, 2020 | 5.985 | 6.279 | 5.985 | 6.222 | 2,146,656 | +0.21(+3.48%) |