Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.905 | 6.001 | 5.771 | 5.924 | 12,133,523 | +0.01(+0.16%) |
Oct 29, 2020 | 5.800 | 5.962 | 5.743 | 5.915 | 16,404,666 | +0.11(+1.81%) |
Oct 28, 2020 | 5.905 | 6.077 | 5.790 | 5.809 | 25,522,146 | -0.23(-3.80%) |
Oct 27, 2020 | 6.201 | 6.306 | 6.039 | 6.039 | 6,658,225 | -0.16(-2.62%) |
Oct 26, 2020 | 6.383 | 6.383 | 6.153 | 6.201 | 13,912,122 | -0.25(-3.85%) |
Oct 23, 2020 | 6.459 | 6.517 | 6.373 | 6.450 | 5,355,884 | +0.05(+0.75%) |
Oct 22, 2020 | 6.373 | 6.464 | 6.345 | 6.402 | 5,678,050 | +0.04(+0.60%) |
Oct 21, 2020 | 6.345 | 6.373 | 6.239 | 6.364 | 3,960,130 | -0.01(-0.15%) |
Oct 20, 2020 | 6.306 | 6.469 | 6.306 | 6.373 | 3,078,484 | +0.11(+1.83%) |
Oct 19, 2020 | 6.402 | 6.440 | 6.249 | 6.259 | 4,185,556 | -0.10(-1.50%) |
Oct 16, 2020 | 6.421 | 6.438 | 6.302 | 6.354 | 4,711,725 | -0.10(-1.48%) |
Oct 15, 2020 | 6.440 | 6.583 | 6.373 | 6.450 | 4,433,023 | -0.04(-0.59%) |
Oct 14, 2020 | 6.478 | 6.526 | 6.411 | 6.488 | 5,001,794 | -0.01(-0.15%) |
Oct 13, 2020 | 6.545 | 6.598 | 6.397 | 6.497 | 6,561,418 | -0.12(-1.88%) |
Oct 12, 2020 | 6.555 | 6.622 | 6.459 | 6.622 | 5,671,265 | +0.07(+1.02%) |
Oct 09, 2020 | 6.727 | 6.765 | 6.526 | 6.555 | 5,109,838 | -0.14(-2.14%) |
Oct 08, 2020 | 6.631 | 6.717 | 6.545 | 6.698 | 8,049,441 | +0.11(+1.74%) |
Oct 07, 2020 | 6.698 | 6.727 | 6.526 | 6.583 | 5,051,823 | -0.10(-1.43%) |
Oct 06, 2020 | 6.755 | 6.822 | 6.583 | 6.679 | 9,561,071 | -0.04(-0.57%) |
Oct 05, 2020 | 6.698 | 6.751 | 6.545 | 6.717 | 6,675,452 | +0.09(+1.30%) |
Oct 02, 2020 | 6.316 | 6.679 | 6.282 | 6.631 | 10,380,323 | +0.18(+2.81%) |
Oct 01, 2020 | 6.220 | 6.450 | 6.201 | 6.450 | 11,929,267 | +0.24(+3.85%) |
Sep 30, 2020 | 6.220 | 6.316 | 6.125 | 6.211 | 10,626,656 | +0.04(+0.62%) |
Sep 29, 2020 | 6.163 | 6.263 | 6.067 | 6.173 | 7,761,494 | -0.04(-0.66%) |
Sep 28, 2020 | 6.148 | 6.270 | 6.091 | 6.214 | 5,156,430 | +0.24(+3.95%) |
Sep 25, 2020 | 5.751 | 6.015 | 5.751 | 5.978 | 9,021,121 | +0.19(+3.26%) |
Sep 24, 2020 | 5.845 | 5.949 | 5.756 | 5.789 | 7,872,889 | +0.05(+0.82%) |
Sep 23, 2020 | 5.968 | 6.072 | 5.742 | 5.742 | 10,873,766 | -0.25(-4.10%) |
Sep 22, 2020 | 5.921 | 6.081 | 5.921 | 5.987 | 8,873,483 | +0.08(+1.44%) |
Sep 21, 2020 | 6.204 | 6.308 | 5.897 | 5.902 | 15,310,862 | -0.43(-6.86%) |
Sep 18, 2020 | 6.601 | 6.610 | 6.336 | 6.336 | 22,339,158 | -0.25(-3.73%) |
Sep 17, 2020 | 6.667 | 6.733 | 6.554 | 6.582 | 12,187,133 | -0.16(-2.38%) |
Sep 16, 2020 | 6.733 | 6.875 | 6.676 | 6.742 | 14,443,985 | +0.05(+0.71%) |
Sep 15, 2020 | 6.724 | 6.794 | 6.629 | 6.695 | 11,647,425 | -0.01(-0.14%) |
Sep 14, 2020 | 6.535 | 6.733 | 6.488 | 6.705 | 6,235,694 | +0.24(+3.65%) |
Sep 11, 2020 | 6.535 | 6.535 | 6.360 | 6.469 | 6,716,837 | -0.05(-0.72%) |
Sep 10, 2020 | 6.563 | 6.643 | 6.488 | 6.516 | 6,499,355 | -0.06(-0.86%) |
Sep 09, 2020 | 6.554 | 6.676 | 6.506 | 6.573 | 7,764,667 | +0.08(+1.31%) |
Sep 08, 2020 | 6.478 | 6.587 | 6.360 | 6.488 | 8,229,059 | -0.08(-1.15%) |
Sep 04, 2020 | 6.516 | 6.591 | 6.384 | 6.563 | 6,591,246 | +0.06(+0.87%) |
Sep 03, 2020 | 6.516 | 6.728 | 6.488 | 6.506 | 11,231,144 | +0.00(+0.00%) |
Sep 02, 2020 | 6.459 | 6.516 | 6.270 | 6.506 | 10,726,052 | +0.07(+1.03%) |
Sep 01, 2020 | 6.318 | 6.549 | 6.185 | 6.440 | 9,736,200 | +0.09(+1.49%) |
Aug 31, 2020 | 6.516 | 6.544 | 6.294 | 6.346 | 12,953,425 | -0.19(-2.89%) |
Aug 28, 2020 | 6.544 | 6.563 | 6.403 | 6.535 | 5,656,401 | +0.05(+0.73%) |
Aug 27, 2020 | 6.374 | 6.521 | 6.327 | 6.488 | 4,481,277 | +0.16(+2.54%) |
Aug 26, 2020 | 6.431 | 6.454 | 6.285 | 6.327 | 5,978,656 | -0.13(-2.05%) |
Aug 25, 2020 | 6.516 | 6.601 | 6.365 | 6.459 | 5,594,296 | -0.08(-1.16%) |
Aug 24, 2020 | 6.525 | 6.544 | 6.294 | 6.535 | 8,453,666 | +0.17(+2.67%) |
Aug 21, 2020 | 6.327 | 6.374 | 6.195 | 6.365 | 9,767,895 | +0.04(+0.60%) |
Aug 20, 2020 | 6.129 | 6.374 | 6.100 | 6.327 | 10,359,386 | +0.16(+2.60%) |
Aug 19, 2020 | 6.346 | 6.384 | 6.138 | 6.166 | 9,303,737 | -0.16(-2.54%) |
Aug 18, 2020 | 6.478 | 6.506 | 6.251 | 6.327 | 24,192,556 | -0.15(-2.33%) |
Aug 17, 2020 | 6.355 | 6.525 | 6.285 | 6.478 | 11,979,657 | +0.14(+2.24%) |
Aug 14, 2020 | 6.261 | 6.473 | 6.228 | 6.336 | 9,736,127 | +0.03(+0.45%) |
Aug 13, 2020 | 6.318 | 6.483 | 6.285 | 6.308 | 9,314,411 | -0.05(-0.74%) |
Aug 12, 2020 | 6.251 | 6.403 | 6.242 | 6.355 | 12,163,455 | +0.14(+2.28%) |
Aug 11, 2020 | 6.299 | 6.412 | 6.185 | 6.214 | 15,214,139 | +0.00(+0.00%) |
Aug 10, 2020 | 6.195 | 6.285 | 6.157 | 6.214 | 8,183,594 | +0.05(+0.77%) |
Aug 07, 2020 | 6.166 | 6.185 | 6.044 | 6.166 | 15,350,170 | -0.05(-0.76%) |
Aug 06, 2020 | 6.185 | 6.289 | 6.091 | 6.214 | 6,587,524 | +0.02(+0.30%) |
Aug 05, 2020 | 6.185 | 6.289 | 6.100 | 6.195 | 10,844,711 | +0.02(+0.31%) |
Aug 04, 2020 | 6.025 | 6.308 | 6.025 | 6.176 | 8,596,172 | +0.16(+2.67%) |