Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.810 | 4.810 | 4.330 | 4.440 | 45,600 | -0.41(-8.45%) |
Oct 29, 2020 | 4.860 | 4.920 | 4.850 | 4.850 | 4,789 | +0.00(+0.00%) |
Oct 28, 2020 | 4.920 | 4.950 | 4.794 | 4.850 | 6,226 | -0.07(-1.42%) |
Oct 27, 2020 | 4.920 | 4.980 | 4.920 | 4.920 | 3,083 | -0.08(-1.60%) |
Oct 26, 2020 | 4.800 | 5.100 | 4.800 | 5.000 | 39,210 | +0.20(+4.17%) |
Oct 23, 2020 | 4.827 | 4.945 | 4.800 | 4.800 | 12,700 | -0.05(-1.03%) |
Oct 22, 2020 | 4.810 | 4.850 | 4.810 | 4.850 | 1,384 | -0.05(-1.02%) |
Oct 21, 2020 | 4.950 | 4.950 | 4.860 | 4.900 | 5,520 | -0.10(-2.02%) |
Oct 20, 2020 | 4.910 | 5.040 | 4.910 | 5.001 | 2,252 | +0.14(+2.90%) |
Oct 19, 2020 | 5.010 | 5.039 | 4.860 | 4.860 | 5,852 | -0.10(-2.01%) |
Oct 16, 2020 | 4.900 | 4.960 | 4.900 | 4.960 | 1,600 | +0.05(+1.02%) |
Oct 15, 2020 | 5.022 | 5.070 | 4.900 | 4.910 | 8,918 | -0.10(-2.00%) |
Oct 14, 2020 | 5.000 | 5.060 | 4.985 | 5.010 | 9,135 | -0.04(-0.79%) |
Oct 13, 2020 | 5.030 | 5.120 | 4.920 | 5.050 | 6,175 | +0.01(+0.20%) |
Oct 12, 2020 | 5.300 | 5.300 | 5.000 | 5.040 | 16,191 | -0.21(-4.00%) |
Oct 09, 2020 | 5.210 | 5.250 | 5.030 | 5.250 | 13,500 | +0.05(+0.96%) |
Oct 08, 2020 | 5.163 | 5.200 | 5.031 | 5.200 | 3,410 | +0.14(+2.77%) |
Oct 07, 2020 | 4.980 | 5.120 | 4.980 | 5.060 | 8,680 | +0.10(+2.02%) |
Oct 06, 2020 | 4.995 | 5.050 | 4.948 | 4.960 | 8,874 | +0.06(+1.22%) |
Oct 05, 2020 | 5.070 | 5.105 | 4.900 | 4.900 | 13,529 | -0.10(-2.00%) |
Oct 02, 2020 | 5.000 | 5.125 | 4.850 | 5.000 | 39,600 | -0.08(-1.57%) |
Oct 01, 2020 | 5.470 | 5.470 | 5.060 | 5.080 | 14,465 | -0.27(-5.09%) |
Sep 30, 2020 | 4.940 | 5.490 | 4.850 | 5.353 | 131,919 | +0.36(+7.27%) |
Sep 29, 2020 | 4.830 | 5.020 | 4.830 | 4.990 | 8,354 | +0.06(+1.22%) |
Sep 28, 2020 | 5.120 | 5.250 | 4.930 | 4.930 | 9,499 | -0.25(-4.90%) |
Sep 25, 2020 | 4.950 | 5.340 | 4.934 | 5.184 | 22,800 | +0.17(+3.48%) |
Sep 24, 2020 | 5.490 | 5.490 | 4.900 | 5.010 | 29,160 | +0.04(+0.70%) |
Sep 23, 2020 | 5.180 | 5.470 | 4.900 | 4.975 | 27,587 | -0.18(-3.40%) |
Sep 22, 2020 | 5.360 | 5.390 | 5.150 | 5.150 | 17,848 | -0.15(-2.83%) |
Sep 21, 2020 | 5.560 | 5.830 | 5.300 | 5.300 | 23,134 | +0.06(+1.15%) |
Sep 18, 2020 | 5.380 | 5.490 | 5.240 | 5.240 | 18,400 | -0.14(-2.60%) |
Sep 17, 2020 | 5.560 | 5.575 | 5.380 | 5.380 | 7,518 | -0.18(-3.24%) |
Sep 16, 2020 | 5.580 | 5.660 | 5.560 | 5.560 | 16,130 | -0.02(-0.36%) |
Sep 15, 2020 | 5.550 | 5.680 | 5.320 | 5.580 | 8,232 | +0.12(+2.20%) |
Sep 14, 2020 | 5.470 | 5.640 | 5.385 | 5.460 | 41,311 | -0.01(-0.18%) |
Sep 11, 2020 | 5.400 | 5.590 | 5.330 | 5.470 | 12,000 | +0.02(+0.37%) |
Sep 10, 2020 | 5.460 | 5.570 | 5.420 | 5.450 | 27,875 | -0.04(-0.73%) |
Sep 09, 2020 | 5.410 | 5.590 | 5.330 | 5.490 | 53,213 | -0.03(-0.54%) |
Sep 08, 2020 | 5.200 | 5.572 | 5.069 | 5.520 | 42,280 | +0.28(+5.34%) |
Sep 04, 2020 | 5.000 | 5.250 | 4.850 | 5.240 | 49,200 | +0.26(+5.22%) |
Sep 03, 2020 | 5.300 | 5.395 | 4.770 | 4.980 | 70,361 | -0.32(-6.04%) |
Sep 02, 2020 | 5.520 | 5.630 | 5.160 | 5.300 | 44,827 | -0.22(-3.99%) |
Sep 01, 2020 | 5.650 | 5.650 | 5.400 | 5.520 | 49,155 | -0.13(-2.30%) |
Aug 31, 2020 | 5.710 | 5.800 | 5.580 | 5.650 | 35,294 | -0.09(-1.57%) |
Aug 28, 2020 | 5.700 | 5.770 | 5.600 | 5.740 | 31,100 | -0.01(-0.17%) |
Aug 27, 2020 | 5.720 | 5.950 | 5.500 | 5.750 | 36,889 | -0.02(-0.35%) |
Aug 26, 2020 | 5.780 | 6.000 | 5.670 | 5.770 | 13,990 | -0.10(-1.70%) |
Aug 25, 2020 | 5.780 | 5.870 | 5.510 | 5.870 | 60,042 | +0.35(+6.34%) |
Aug 24, 2020 | 5.600 | 5.730 | 5.400 | 5.520 | 54,387 | -0.17(-2.99%) |
Aug 21, 2020 | 5.850 | 5.920 | 5.600 | 5.690 | 61,200 | -0.23(-3.89%) |
Aug 20, 2020 | 6.170 | 6.170 | 5.650 | 5.920 | 108,092 | -0.25(-4.05%) |
Aug 19, 2020 | 6.360 | 6.660 | 5.600 | 6.170 | 2,534,994 | +0.59(+10.57%) |
Aug 18, 2020 | 5.600 | 5.800 | 5.450 | 5.580 | 49,731 | -0.07(-1.24%) |
Aug 17, 2020 | 5.790 | 5.940 | 5.620 | 5.650 | 86,134 | -0.19(-3.25%) |
Aug 14, 2020 | 5.960 | 6.100 | 5.550 | 5.840 | 138,700 | -0.21(-3.47%) |
Aug 13, 2020 | 6.560 | 6.680 | 5.760 | 6.050 | 277,778 | -0.94(-13.45%) |
Aug 12, 2020 | 13.64 | 14.40 | 6.900 | 6.990 | 6,520,046 | -0.40(-5.45%) |
Aug 11, 2020 | 7.570 | 7.650 | 7.250 | 7.393 | 16,724 | -0.28(-3.61%) |
Aug 10, 2020 | 8.220 | 9.480 | 7.240 | 7.670 | 112,781 | +0.67(+9.57%) |
Aug 07, 2020 | 7.100 | 7.100 | 7.000 | 7.000 | 3,500 | -0.20(-2.78%) |
Aug 06, 2020 | 7.381 | 7.407 | 7.055 | 7.200 | 6,813 | -0.17(-2.31%) |
Aug 05, 2020 | 7.570 | 7.570 | 7.350 | 7.370 | 3,253 | +0.14(+1.93%) |
Aug 04, 2020 | 6.890 | 7.295 | 6.890 | 7.231 | 2,276 | +0.08(+1.13%) |