Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.670 | 5.670 | 5.420 | 5.430 | 18,500 | -0.21(-3.72%) |
Oct 29, 2020 | 5.580 | 5.800 | 5.550 | 5.640 | 17,505 | +0.06(+1.08%) |
Oct 28, 2020 | 5.710 | 5.710 | 5.560 | 5.580 | 34,322 | -0.14(-2.45%) |
Oct 27, 2020 | 5.890 | 5.898 | 5.560 | 5.720 | 60,744 | +0.06(+1.06%) |
Oct 26, 2020 | 5.740 | 5.840 | 5.590 | 5.660 | 161,375 | -0.08(-1.39%) |
Oct 23, 2020 | 5.570 | 6.040 | 5.550 | 5.740 | 32,600 | +0.19(+3.42%) |
Oct 22, 2020 | 5.550 | 5.728 | 5.425 | 5.550 | 52,655 | +0.05(+0.91%) |
Oct 21, 2020 | 5.800 | 6.070 | 5.410 | 5.500 | 44,243 | -0.30(-5.17%) |
Oct 20, 2020 | 5.890 | 6.130 | 5.800 | 5.800 | 11,523 | -0.10(-1.69%) |
Oct 19, 2020 | 6.010 | 6.110 | 5.870 | 5.900 | 15,775 | +0.02(+0.34%) |
Oct 16, 2020 | 5.850 | 6.200 | 5.840 | 5.880 | 39,700 | +0.08(+1.38%) |
Oct 15, 2020 | 5.790 | 5.840 | 5.700 | 5.800 | 9,859 | +0.15(+2.65%) |
Oct 14, 2020 | 5.550 | 5.850 | 5.550 | 5.650 | 49,741 | +0.07(+1.25%) |
Oct 13, 2020 | 5.680 | 5.740 | 5.560 | 5.580 | 7,387 | -0.11(-1.93%) |
Oct 12, 2020 | 5.970 | 5.970 | 5.625 | 5.690 | 19,152 | -0.11(-1.90%) |
Oct 09, 2020 | 5.890 | 5.900 | 5.745 | 5.800 | 7,000 | -0.05(-0.85%) |
Oct 08, 2020 | 5.680 | 5.940 | 5.630 | 5.850 | 31,190 | +0.25(+4.46%) |
Oct 07, 2020 | 5.560 | 6.045 | 5.485 | 5.600 | 27,430 | +0.10(+1.82%) |
Oct 06, 2020 | 5.600 | 5.890 | 5.500 | 5.500 | 32,459 | +0.02(+0.36%) |
Oct 05, 2020 | 5.860 | 6.050 | 5.480 | 5.480 | 27,998 | -0.21(-3.69%) |
Oct 02, 2020 | 5.490 | 5.960 | 5.200 | 5.690 | 31,800 | +0.18(+3.27%) |
Oct 01, 2020 | 5.860 | 5.860 | 5.470 | 5.510 | 18,524 | +0.02(+0.36%) |
Sep 30, 2020 | 5.660 | 6.000 | 5.450 | 5.490 | 28,746 | -0.15(-2.66%) |
Sep 29, 2020 | 5.805 | 6.005 | 5.610 | 5.640 | 5,511 | -0.12(-2.08%) |
Sep 28, 2020 | 5.440 | 6.015 | 5.400 | 5.760 | 15,876 | +0.41(+7.66%) |
Sep 25, 2020 | 5.620 | 5.650 | 5.220 | 5.350 | 60,600 | -0.05(-0.93%) |
Sep 24, 2020 | 5.860 | 5.860 | 5.120 | 5.400 | 56,233 | -0.16(-2.88%) |
Sep 23, 2020 | 6.150 | 6.380 | 5.560 | 5.560 | 17,038 | -0.61(-9.89%) |
Sep 22, 2020 | 6.370 | 6.500 | 6.100 | 6.170 | 28,253 | -0.12(-1.91%) |
Sep 21, 2020 | 6.490 | 6.528 | 6.220 | 6.290 | 8,317 | -0.37(-5.56%) |
Sep 18, 2020 | 6.400 | 6.660 | 6.400 | 6.660 | 35,700 | +0.28(+4.39%) |
Sep 17, 2020 | 6.470 | 6.550 | 6.344 | 6.380 | 20,236 | +0.00(+0.00%) |
Sep 16, 2020 | 6.410 | 6.647 | 6.380 | 6.380 | 15,170 | +0.00(+0.00%) |
Sep 15, 2020 | 6.540 | 6.773 | 6.330 | 6.380 | 10,950 | -0.06(-0.93%) |
Sep 14, 2020 | 6.640 | 6.786 | 6.440 | 6.440 | 11,821 | -0.20(-3.01%) |
Sep 11, 2020 | 6.830 | 6.850 | 6.620 | 6.640 | 8,400 | -0.23(-3.35%) |
Sep 10, 2020 | 6.940 | 6.970 | 6.730 | 6.870 | 8,908 | +0.01(+0.15%) |
Sep 09, 2020 | 6.803 | 6.961 | 6.802 | 6.860 | 12,248 | +0.03(+0.44%) |
Sep 08, 2020 | 6.910 | 7.000 | 6.795 | 6.830 | 91,865 | -0.07(-1.01%) |
Sep 04, 2020 | 6.960 | 7.000 | 6.750 | 6.900 | 20,300 | -0.03(-0.43%) |
Sep 03, 2020 | 6.920 | 7.180 | 6.742 | 6.930 | 16,989 | +0.02(+0.29%) |
Sep 02, 2020 | 6.730 | 7.200 | 6.726 | 6.910 | 30,374 | +0.24(+3.60%) |
Sep 01, 2020 | 6.650 | 6.820 | 6.650 | 6.670 | 50,937 | -0.05(-0.74%) |
Aug 31, 2020 | 6.490 | 6.840 | 6.380 | 6.720 | 17,509 | +0.31(+4.84%) |
Aug 28, 2020 | 6.270 | 6.500 | 6.250 | 6.410 | 10,600 | +0.10(+1.58%) |
Aug 27, 2020 | 6.550 | 6.550 | 6.310 | 6.310 | 4,916 | +0.00(+0.00%) |
Aug 26, 2020 | 6.310 | 6.860 | 6.300 | 6.310 | 6,699 | +0.01(+0.16%) |
Aug 25, 2020 | 6.330 | 6.740 | 6.250 | 6.300 | 13,512 | -0.10(-1.56%) |
Aug 24, 2020 | 6.720 | 6.825 | 6.340 | 6.400 | 43,386 | -0.22(-3.32%) |
Aug 21, 2020 | 7.320 | 7.393 | 6.620 | 6.620 | 51,700 | -0.66(-9.07%) |
Aug 20, 2020 | 7.300 | 7.390 | 7.270 | 7.280 | 9,205 | -0.18(-2.41%) |
Aug 19, 2020 | 7.580 | 7.740 | 7.250 | 7.460 | 229,554 | -0.22(-2.86%) |
Aug 18, 2020 | 7.700 | 7.700 | 7.450 | 7.680 | 2,897 | -0.02(-0.26%) |
Aug 17, 2020 | 7.730 | 7.895 | 7.300 | 7.700 | 20,536 | +0.03(+0.39%) |
Aug 14, 2020 | 7.430 | 7.680 | 7.430 | 7.670 | 3,700 | +0.22(+2.95%) |
Aug 13, 2020 | 7.510 | 7.700 | 7.450 | 7.450 | 7,197 | -0.13(-1.72%) |
Aug 12, 2020 | 7.570 | 7.740 | 7.440 | 7.580 | 3,656 | +0.00(+0.00%) |
Aug 11, 2020 | 7.700 | 7.800 | 7.470 | 7.580 | 24,852 | -0.09(-1.17%) |
Aug 10, 2020 | 7.340 | 7.950 | 7.340 | 7.670 | 21,518 | +0.28(+3.79%) |
Aug 07, 2020 | 7.450 | 7.465 | 7.377 | 7.390 | 7,900 | +0.00(+0.00%) |
Aug 06, 2020 | 7.330 | 7.450 | 7.310 | 7.390 | 7,851 | +0.12(+1.65%) |
Aug 05, 2020 | 7.250 | 7.370 | 7.240 | 7.270 | 7,067 | -0.03(-0.41%) |
Aug 04, 2020 | 7.440 | 7.440 | 7.280 | 7.300 | 8,001 | -0.05(-0.68%) |