Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.565 | 5.606 | 5.524 | 5.606 | 75,890 | +0.08(+1.48%) |
Nov 27, 2020 | 5.558 | 5.558 | 5.511 | 5.524 | 59,896 | +0.00(+0.00%) |
Nov 25, 2020 | 5.579 | 5.579 | 5.511 | 5.524 | 56,364 | -0.03(-0.49%) |
Nov 24, 2020 | 5.586 | 5.640 | 5.504 | 5.552 | 136,175 | -0.03(-0.49%) |
Nov 23, 2020 | 5.545 | 5.599 | 5.497 | 5.579 | 90,465 | +0.07(+1.36%) |
Nov 20, 2020 | 5.341 | 5.538 | 5.341 | 5.504 | 124,649 | +0.14(+2.53%) |
Nov 19, 2020 | 5.232 | 5.375 | 5.232 | 5.368 | 88,015 | +0.11(+2.07%) |
Nov 18, 2020 | 5.185 | 5.300 | 5.185 | 5.259 | 109,130 | +0.04(+0.78%) |
Nov 17, 2020 | 5.191 | 5.239 | 5.151 | 5.219 | 72,958 | -0.01(-0.13%) |
Nov 16, 2020 | 5.205 | 5.280 | 5.182 | 5.225 | 143,754 | +0.02(+0.42%) |
Nov 13, 2020 | 5.163 | 5.217 | 5.160 | 5.204 | 70,652 | +0.07(+1.31%) |
Nov 12, 2020 | 5.190 | 5.217 | 5.130 | 5.136 | 131,298 | -0.09(-1.80%) |
Nov 11, 2020 | 5.217 | 5.251 | 5.170 | 5.231 | 71,337 | +0.06(+1.17%) |
Nov 10, 2020 | 5.116 | 5.183 | 5.069 | 5.170 | 149,279 | +0.04(+0.79%) |
Nov 09, 2020 | 5.157 | 5.210 | 4.982 | 5.130 | 227,853 | -0.05(-0.91%) |
Nov 06, 2020 | 5.163 | 5.190 | 5.163 | 5.177 | 29,450 | +0.01(+0.26%) |
Nov 05, 2020 | 5.177 | 5.210 | 5.163 | 5.163 | 34,243 | +0.02(+0.39%) |
Nov 04, 2020 | 5.062 | 5.177 | 5.062 | 5.143 | 76,506 | +0.11(+2.27%) |
Nov 03, 2020 | 5.029 | 5.073 | 4.968 | 5.029 | 185,941 | +0.01(+0.27%) |
Nov 02, 2020 | 4.921 | 5.103 | 4.881 | 5.015 | 174,997 | +0.13(+2.61%) |
Oct 30, 2020 | 4.921 | 4.977 | 4.820 | 4.888 | 80,022 | -0.09(-1.76%) |
Oct 29, 2020 | 5.096 | 5.096 | 4.975 | 4.975 | 60,942 | -0.07(-1.33%) |
Oct 28, 2020 | 5.123 | 5.123 | 4.861 | 5.042 | 160,484 | -0.18(-3.47%) |
Oct 27, 2020 | 5.177 | 5.291 | 5.177 | 5.224 | 51,559 | +0.02(+0.39%) |
Oct 26, 2020 | 5.392 | 5.412 | 5.083 | 5.204 | 138,900 | -0.24(-4.33%) |
Oct 23, 2020 | 5.446 | 5.452 | 5.439 | 5.439 | 20,675 | +0.00(+0.00%) |
Oct 22, 2020 | 5.419 | 5.439 | 5.412 | 5.439 | 11,804 | +0.02(+0.37%) |
Oct 21, 2020 | 5.473 | 5.479 | 5.419 | 5.419 | 32,563 | -0.02(-0.37%) |
Oct 20, 2020 | 5.493 | 5.493 | 5.426 | 5.439 | 25,106 | +0.01(+0.25%) |
Oct 19, 2020 | 5.479 | 5.520 | 5.419 | 5.426 | 51,080 | -0.06(-1.10%) |
Oct 16, 2020 | 5.479 | 5.522 | 5.479 | 5.486 | 30,194 | +0.00(+0.00%) |
Oct 15, 2020 | 5.533 | 5.556 | 5.486 | 5.486 | 31,552 | -0.11(-1.90%) |
Oct 14, 2020 | 5.592 | 5.606 | 5.566 | 5.592 | 43,492 | +0.04(+0.72%) |
Oct 13, 2020 | 5.606 | 5.632 | 5.552 | 5.552 | 17,134 | -0.02(-0.36%) |
Oct 12, 2020 | 5.559 | 5.659 | 5.559 | 5.572 | 47,112 | +0.01(+0.24%) |
Oct 09, 2020 | 5.532 | 5.566 | 5.532 | 5.559 | 19,827 | +0.02(+0.30%) |
Oct 08, 2020 | 5.539 | 5.542 | 5.523 | 5.542 | 36,204 | +0.02(+0.42%) |
Oct 07, 2020 | 5.515 | 5.526 | 5.515 | 5.519 | 13,197 | +0.03(+0.61%) |
Oct 06, 2020 | 5.526 | 5.539 | 5.486 | 5.486 | 49,559 | +0.01(+0.12%) |
Oct 05, 2020 | 5.466 | 5.479 | 5.452 | 5.479 | 42,627 | +0.01(+0.24%) |
Oct 02, 2020 | 5.446 | 5.512 | 5.399 | 5.466 | 82,313 | -0.07(-1.32%) |
Oct 01, 2020 | 5.539 | 5.539 | 5.526 | 5.539 | 34,722 | -0.01(-0.12%) |
Sep 30, 2020 | 5.606 | 5.606 | 5.522 | 5.546 | 29,958 | +0.00(+0.00%) |
Sep 29, 2020 | 5.539 | 5.559 | 5.532 | 5.546 | 14,881 | -0.00(-0.06%) |
Sep 28, 2020 | 5.539 | 5.606 | 5.526 | 5.549 | 54,498 | +0.10(+1.90%) |
Sep 25, 2020 | 5.406 | 5.539 | 5.406 | 5.446 | 38,002 | +0.01(+0.25%) |
Sep 24, 2020 | 5.393 | 5.526 | 5.393 | 5.432 | 28,859 | -0.03(-0.49%) |
Sep 23, 2020 | 5.532 | 5.559 | 5.439 | 5.459 | 52,336 | -0.08(-1.39%) |
Sep 22, 2020 | 5.619 | 5.646 | 5.512 | 5.536 | 14,071 | -0.05(-0.89%) |
Sep 21, 2020 | 5.646 | 5.699 | 5.479 | 5.586 | 58,876 | -0.06(-1.06%) |
Sep 18, 2020 | 5.685 | 5.695 | 5.622 | 5.646 | 37,702 | -0.04(-0.72%) |
Sep 17, 2020 | 5.585 | 5.902 | 5.579 | 5.686 | 89,480 | +0.12(+2.11%) |
Sep 16, 2020 | 5.579 | 5.585 | 5.565 | 5.569 | 44,968 | -0.01(-0.18%) |
Sep 15, 2020 | 5.572 | 5.631 | 5.572 | 5.579 | 109,589 | +0.01(+0.12%) |
Sep 14, 2020 | 5.513 | 5.572 | 5.468 | 5.572 | 53,550 | +0.13(+2.30%) |
Sep 11, 2020 | 5.427 | 5.447 | 5.412 | 5.447 | 24,718 | +0.01(+0.15%) |
Sep 10, 2020 | 5.407 | 5.559 | 5.401 | 5.439 | 45,623 | +0.03(+0.63%) |
Sep 09, 2020 | 5.368 | 5.407 | 5.348 | 5.405 | 28,857 | +0.08(+1.56%) |
Sep 08, 2020 | 5.354 | 5.368 | 5.288 | 5.321 | 62,446 | -0.01(-0.27%) |
Sep 04, 2020 | 5.328 | 5.336 | 5.262 | 5.336 | 24,263 | +0.03(+0.52%) |
Sep 03, 2020 | 5.374 | 5.394 | 5.242 | 5.308 | 35,693 | -0.07(-1.23%) |
Sep 02, 2020 | 5.390 | 5.417 | 5.363 | 5.374 | 41,746 | +0.00(+0.00%) |