Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.921 | 4.977 | 4.820 | 4.887 | 80,026 | -0.09(-1.76%) |
Oct 29, 2020 | 5.096 | 5.096 | 4.975 | 4.975 | 60,945 | -0.07(-1.33%) |
Oct 28, 2020 | 5.123 | 5.123 | 4.861 | 5.042 | 160,492 | -0.18(-3.48%) |
Oct 27, 2020 | 5.177 | 5.291 | 5.177 | 5.224 | 51,562 | +0.02(+0.39%) |
Oct 26, 2020 | 5.392 | 5.412 | 5.082 | 5.203 | 138,907 | -0.24(-4.33%) |
Oct 23, 2020 | 5.445 | 5.451 | 5.439 | 5.439 | 20,676 | +0.00(+0.00%) |
Oct 22, 2020 | 5.419 | 5.439 | 5.412 | 5.439 | 11,804 | +0.02(+0.37%) |
Oct 21, 2020 | 5.472 | 5.479 | 5.419 | 5.419 | 32,565 | -0.02(-0.37%) |
Oct 20, 2020 | 5.492 | 5.492 | 5.425 | 5.439 | 25,107 | +0.01(+0.25%) |
Oct 19, 2020 | 5.479 | 5.519 | 5.419 | 5.425 | 51,083 | -0.06(-1.10%) |
Oct 16, 2020 | 5.479 | 5.522 | 5.479 | 5.486 | 30,195 | +0.00(+0.00%) |
Oct 15, 2020 | 5.533 | 5.556 | 5.486 | 5.486 | 31,553 | -0.11(-1.90%) |
Oct 14, 2020 | 5.592 | 5.605 | 5.565 | 5.592 | 43,494 | +0.04(+0.72%) |
Oct 13, 2020 | 5.605 | 5.632 | 5.552 | 5.552 | 17,134 | -0.02(-0.36%) |
Oct 12, 2020 | 5.559 | 5.659 | 5.559 | 5.572 | 47,114 | +0.01(+0.24%) |
Oct 09, 2020 | 5.532 | 5.565 | 5.532 | 5.559 | 19,828 | +0.02(+0.30%) |
Oct 08, 2020 | 5.539 | 5.542 | 5.523 | 5.542 | 36,206 | +0.02(+0.42%) |
Oct 07, 2020 | 5.515 | 5.525 | 5.515 | 5.519 | 13,197 | +0.03(+0.61%) |
Oct 06, 2020 | 5.525 | 5.539 | 5.485 | 5.485 | 49,561 | +0.01(+0.12%) |
Oct 05, 2020 | 5.466 | 5.479 | 5.452 | 5.479 | 42,629 | +0.01(+0.24%) |
Oct 02, 2020 | 5.446 | 5.512 | 5.399 | 5.466 | 82,317 | -0.07(-1.32%) |
Oct 01, 2020 | 5.539 | 5.539 | 5.525 | 5.539 | 34,723 | -0.01(-0.12%) |
Sep 30, 2020 | 5.605 | 5.605 | 5.521 | 5.545 | 29,960 | +0.00(+0.00%) |
Sep 29, 2020 | 5.539 | 5.559 | 5.532 | 5.545 | 14,881 | -0.00(-0.06%) |
Sep 28, 2020 | 5.539 | 5.605 | 5.525 | 5.549 | 54,500 | +0.10(+1.89%) |
Sep 25, 2020 | 5.406 | 5.539 | 5.406 | 5.446 | 38,004 | +0.01(+0.25%) |
Sep 24, 2020 | 5.392 | 5.525 | 5.392 | 5.432 | 28,860 | -0.03(-0.49%) |
Sep 23, 2020 | 5.532 | 5.559 | 5.439 | 5.459 | 52,339 | -0.08(-1.39%) |
Sep 22, 2020 | 5.619 | 5.645 | 5.512 | 5.536 | 14,072 | -0.05(-0.89%) |
Sep 21, 2020 | 5.645 | 5.699 | 5.479 | 5.585 | 58,879 | -0.06(-1.06%) |
Sep 18, 2020 | 5.685 | 5.695 | 5.622 | 5.645 | 37,703 | -0.04(-0.72%) |
Sep 17, 2020 | 5.585 | 5.901 | 5.578 | 5.686 | 89,485 | +0.12(+2.11%) |
Sep 16, 2020 | 5.578 | 5.585 | 5.565 | 5.568 | 44,970 | -0.01(-0.18%) |
Sep 15, 2020 | 5.572 | 5.631 | 5.572 | 5.578 | 109,594 | +0.01(+0.12%) |
Sep 14, 2020 | 5.512 | 5.572 | 5.468 | 5.572 | 53,553 | +0.13(+2.30%) |
Sep 11, 2020 | 5.427 | 5.447 | 5.412 | 5.447 | 24,720 | +0.01(+0.15%) |
Sep 10, 2020 | 5.407 | 5.559 | 5.401 | 5.439 | 45,625 | +0.03(+0.63%) |
Sep 09, 2020 | 5.367 | 5.407 | 5.348 | 5.404 | 28,858 | +0.08(+1.56%) |
Sep 08, 2020 | 5.354 | 5.367 | 5.288 | 5.321 | 62,449 | -0.01(-0.27%) |
Sep 04, 2020 | 5.328 | 5.335 | 5.262 | 5.335 | 24,265 | +0.03(+0.52%) |
Sep 03, 2020 | 5.374 | 5.394 | 5.242 | 5.308 | 35,695 | -0.07(-1.23%) |
Sep 02, 2020 | 5.390 | 5.417 | 5.362 | 5.374 | 41,748 | +0.00(+0.00%) |
Sep 01, 2020 | 5.374 | 5.605 | 5.308 | 5.374 | 58,048 | +0.04(+0.68%) |
Aug 31, 2020 | 5.341 | 5.341 | 5.319 | 5.338 | 17,795 | -0.00(-0.06%) |
Aug 28, 2020 | 5.341 | 5.341 | 5.315 | 5.341 | 33,212 | +0.00(+0.00%) |
Aug 27, 2020 | 5.367 | 5.387 | 5.334 | 5.341 | 26,680 | +0.00(+0.00%) |
Aug 26, 2020 | 5.295 | 5.341 | 5.295 | 5.341 | 17,235 | +0.03(+0.50%) |
Aug 25, 2020 | 5.361 | 5.364 | 5.306 | 5.315 | 36,132 | -0.03(-0.49%) |
Aug 24, 2020 | 5.341 | 5.341 | 5.321 | 5.341 | 13,941 | +0.05(+1.00%) |
Aug 21, 2020 | 5.282 | 5.334 | 5.275 | 5.288 | 55,809 | -0.07(-1.35%) |
Aug 20, 2020 | 5.328 | 5.473 | 5.328 | 5.361 | 27,860 | -0.00(-0.06%) |
Aug 19, 2020 | 5.354 | 5.387 | 5.315 | 5.364 | 59,064 | +0.05(+0.93%) |
Aug 18, 2020 | 5.387 | 5.460 | 5.295 | 5.315 | 51,604 | -0.02(-0.31%) |
Aug 17, 2020 | 5.341 | 5.400 | 5.327 | 5.331 | 15,148 | +0.00(+0.03%) |
Aug 14, 2020 | 5.302 | 5.341 | 5.302 | 5.330 | 20,928 | +0.04(+0.78%) |
Aug 13, 2020 | 5.354 | 5.354 | 5.288 | 5.288 | 29,348 | -0.04(-0.72%) |
Aug 12, 2020 | 5.320 | 5.372 | 5.309 | 5.327 | 20,730 | +0.05(+0.99%) |
Aug 11, 2020 | 5.248 | 5.320 | 5.222 | 5.274 | 63,276 | +0.03(+0.50%) |
Aug 10, 2020 | 5.202 | 5.255 | 5.196 | 5.248 | 33,703 | +0.02(+0.37%) |
Aug 07, 2020 | 5.209 | 5.287 | 5.176 | 5.229 | 39,065 | +0.05(+1.01%) |
Aug 06, 2020 | 5.235 | 5.235 | 5.175 | 5.176 | 52,111 | -0.03(-0.56%) |
Aug 05, 2020 | 5.144 | 5.228 | 5.105 | 5.206 | 46,662 | +0.09(+1.85%) |
Aug 04, 2020 | 5.124 | 5.150 | 5.101 | 5.111 | 61,845 | -0.01(-0.13%) |