Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.650 | 5.800 | 5.150 | 5.250 | 1,904,800 | -0.30(-5.49%) |
Oct 29, 2020 | 5.510 | 5.570 | 5.365 | 5.555 | 2,004,276 | +0.00(+0.09%) |
Oct 28, 2020 | 5.850 | 5.890 | 5.550 | 5.550 | 1,440,146 | -0.41(-6.88%) |
Oct 27, 2020 | 5.920 | 6.030 | 5.840 | 5.960 | 1,500,134 | +0.01(+0.17%) |
Oct 26, 2020 | 6.250 | 6.340 | 5.910 | 5.950 | 1,865,466 | -0.39(-6.15%) |
Oct 23, 2020 | 6.350 | 6.410 | 6.250 | 6.340 | 846,000 | +0.03(+0.48%) |
Oct 22, 2020 | 6.220 | 6.340 | 6.080 | 6.310 | 1,040,612 | +0.08(+1.28%) |
Oct 21, 2020 | 6.430 | 6.470 | 6.210 | 6.230 | 877,854 | -0.19(-2.96%) |
Oct 20, 2020 | 6.410 | 6.560 | 6.380 | 6.420 | 819,444 | -0.02(-0.31%) |
Oct 19, 2020 | 6.440 | 6.750 | 6.430 | 6.440 | 1,015,725 | +0.01(+0.16%) |
Oct 16, 2020 | 6.490 | 6.590 | 6.322 | 6.430 | 1,459,400 | -0.08(-1.23%) |
Oct 15, 2020 | 6.650 | 6.740 | 6.450 | 6.510 | 1,151,691 | -0.23(-3.41%) |
Oct 14, 2020 | 6.770 | 7.010 | 6.720 | 6.740 | 1,506,153 | +0.02(+0.30%) |
Oct 13, 2020 | 6.720 | 6.890 | 6.520 | 6.720 | 2,168,608 | +0.05(+0.75%) |
Oct 12, 2020 | 6.930 | 7.000 | 6.650 | 6.670 | 1,763,671 | -0.15(-2.20%) |
Oct 09, 2020 | 6.600 | 6.870 | 6.580 | 6.820 | 1,542,200 | +0.24(+3.65%) |
Oct 08, 2020 | 6.660 | 6.760 | 6.550 | 6.580 | 1,451,562 | +0.03(+0.46%) |
Oct 07, 2020 | 6.420 | 6.740 | 6.420 | 6.550 | 1,886,464 | +0.19(+2.99%) |
Oct 06, 2020 | 6.280 | 6.620 | 6.234 | 6.360 | 1,198,401 | +0.11(+1.76%) |
Oct 05, 2020 | 6.100 | 6.300 | 6.070 | 6.250 | 941,344 | +0.21(+3.48%) |
Oct 02, 2020 | 6.000 | 6.120 | 5.910 | 6.040 | 1,150,100 | -0.12(-1.95%) |
Oct 01, 2020 | 6.290 | 6.350 | 6.140 | 6.160 | 1,380,969 | -0.10(-1.60%) |
Sep 30, 2020 | 6.350 | 6.400 | 6.195 | 6.260 | 879,409 | -0.09(-1.42%) |
Sep 29, 2020 | 6.130 | 6.400 | 6.080 | 6.350 | 1,616,520 | +0.22(+3.59%) |
Sep 28, 2020 | 6.150 | 6.220 | 6.050 | 6.130 | 1,490,397 | +0.05(+0.82%) |
Sep 25, 2020 | 5.880 | 6.090 | 5.860 | 6.080 | 1,103,400 | +0.18(+3.05%) |
Sep 24, 2020 | 5.820 | 6.043 | 5.760 | 5.900 | 1,404,673 | +0.01(+0.17%) |
Sep 23, 2020 | 6.210 | 6.271 | 5.880 | 5.890 | 1,484,031 | -0.35(-5.61%) |
Sep 22, 2020 | 6.240 | 6.270 | 6.040 | 6.240 | 817,554 | +0.05(+0.81%) |
Sep 21, 2020 | 6.240 | 6.250 | 6.085 | 6.190 | 1,146,418 | -0.14(-2.21%) |
Sep 18, 2020 | 6.400 | 6.420 | 6.240 | 6.330 | 1,839,900 | +0.00(+0.00%) |
Sep 17, 2020 | 6.320 | 6.380 | 6.180 | 6.330 | 596,513 | -0.08(-1.25%) |
Sep 16, 2020 | 6.440 | 6.515 | 6.330 | 6.410 | 953,096 | +0.00(+0.00%) |
Sep 15, 2020 | 6.390 | 6.490 | 6.280 | 6.410 | 917,195 | +0.08(+1.26%) |
Sep 14, 2020 | 6.200 | 6.370 | 6.160 | 6.330 | 957,753 | +0.16(+2.59%) |
Sep 11, 2020 | 6.060 | 6.280 | 6.060 | 6.170 | 1,165,000 | +0.12(+1.98%) |
Sep 10, 2020 | 6.090 | 6.280 | 6.030 | 6.050 | 1,192,675 | -0.03(-0.49%) |
Sep 09, 2020 | 5.850 | 6.140 | 5.810 | 6.080 | 1,289,470 | +0.30(+5.19%) |
Sep 08, 2020 | 5.680 | 5.850 | 5.670 | 5.780 | 1,599,129 | -0.03(-0.52%) |
Sep 04, 2020 | 6.100 | 6.120 | 5.590 | 5.810 | 1,824,600 | -0.29(-4.75%) |
Sep 03, 2020 | 6.170 | 6.200 | 5.910 | 6.100 | 2,403,796 | -0.15(-2.40%) |
Sep 02, 2020 | 6.300 | 6.340 | 6.150 | 6.250 | 1,292,191 | -0.04(-0.64%) |
Sep 01, 2020 | 6.330 | 6.430 | 6.190 | 6.290 | 1,908,011 | -0.08(-1.26%) |
Aug 31, 2020 | 6.270 | 6.570 | 6.190 | 6.370 | 1,472,940 | +0.11(+1.76%) |
Aug 28, 2020 | 6.110 | 6.260 | 6.050 | 6.260 | 994,300 | +0.15(+2.45%) |
Aug 27, 2020 | 6.410 | 6.480 | 6.000 | 6.110 | 1,387,551 | -0.28(-4.38%) |
Aug 26, 2020 | 6.300 | 6.400 | 6.180 | 6.390 | 2,172,311 | +0.07(+1.11%) |
Aug 25, 2020 | 6.870 | 6.880 | 6.260 | 6.320 | 3,661,037 | -0.51(-7.47%) |
Aug 24, 2020 | 7.940 | 7.940 | 6.800 | 6.830 | 3,841,527 | -0.24(-3.39%) |
Aug 21, 2020 | 7.060 | 7.090 | 6.945 | 7.070 | 1,004,900 | +0.00(+0.00%) |
Aug 20, 2020 | 7.030 | 7.130 | 6.950 | 7.070 | 771,167 | +0.00(+0.00%) |
Aug 19, 2020 | 6.840 | 7.170 | 6.780 | 7.070 | 1,967,463 | -0.13(-1.81%) |
Aug 18, 2020 | 7.080 | 7.210 | 7.030 | 7.200 | 1,114,039 | +0.13(+1.84%) |
Aug 17, 2020 | 6.980 | 7.080 | 6.820 | 7.070 | 1,090,711 | +0.08(+1.14%) |
Aug 14, 2020 | 7.040 | 7.060 | 6.930 | 6.990 | 701,700 | -0.06(-0.85%) |
Aug 13, 2020 | 6.960 | 7.120 | 6.950 | 7.050 | 941,334 | +0.10(+1.44%) |
Aug 12, 2020 | 6.810 | 7.043 | 6.806 | 6.950 | 907,180 | +0.10(+1.46%) |
Aug 11, 2020 | 7.020 | 7.110 | 6.830 | 6.850 | 1,169,209 | -0.20(-2.84%) |
Aug 10, 2020 | 7.010 | 7.170 | 6.850 | 7.050 | 2,117,659 | -0.01(-0.14%) |
Aug 07, 2020 | 7.220 | 7.230 | 6.995 | 7.060 | 1,185,700 | -0.04(-0.56%) |
Aug 06, 2020 | 7.240 | 7.250 | 6.910 | 7.100 | 1,548,859 | -0.18(-2.47%) |
Aug 05, 2020 | 7.500 | 7.520 | 7.140 | 7.280 | 1,752,934 | -0.19(-2.54%) |
Aug 04, 2020 | 7.430 | 7.560 | 7.210 | 7.470 | 1,500,062 | +0.06(+0.81%) |