Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.616 | 5.836 | 5.578 | 5.781 | 3,362,890 | +0.08(+1.38%) |
Oct 29, 2020 | 5.593 | 5.765 | 5.561 | 5.703 | 1,692,750 | -0.02(-0.27%) |
Oct 28, 2020 | 5.868 | 5.907 | 5.710 | 5.718 | 2,286,433 | -0.24(-4.08%) |
Oct 27, 2020 | 6.095 | 6.103 | 5.962 | 5.962 | 1,315,766 | -0.17(-2.82%) |
Oct 26, 2020 | 6.127 | 6.174 | 6.059 | 6.135 | 1,051,862 | +0.02(+0.26%) |
Oct 23, 2020 | 6.142 | 6.178 | 6.080 | 6.119 | 1,429,435 | -0.02(-0.38%) |
Oct 22, 2020 | 6.017 | 6.213 | 6.009 | 6.142 | 2,352,860 | +0.16(+2.62%) |
Oct 21, 2020 | 5.962 | 6.036 | 5.934 | 5.985 | 1,690,893 | -0.01(-0.13%) |
Oct 20, 2020 | 6.009 | 6.088 | 5.993 | 5.993 | 1,512,571 | +0.02(+0.39%) |
Oct 19, 2020 | 6.025 | 6.088 | 5.962 | 5.970 | 924,213 | -0.04(-0.65%) |
Oct 16, 2020 | 6.056 | 6.072 | 5.993 | 6.009 | 1,107,086 | -0.13(-2.05%) |
Oct 15, 2020 | 6.056 | 6.158 | 6.040 | 6.135 | 1,430,030 | -0.02(-0.26%) |
Oct 14, 2020 | 6.158 | 6.221 | 6.119 | 6.150 | 1,405,699 | +0.00(+0.00%) |
Oct 13, 2020 | 6.158 | 6.190 | 6.056 | 6.150 | 1,063,702 | -0.09(-1.39%) |
Oct 12, 2020 | 6.260 | 6.276 | 6.213 | 6.237 | 894,913 | +0.00(+0.00%) |
Oct 09, 2020 | 6.237 | 6.335 | 6.197 | 6.237 | 1,545,160 | +0.04(+0.63%) |
Oct 08, 2020 | 6.048 | 6.245 | 6.048 | 6.197 | 1,937,167 | +0.12(+1.94%) |
Oct 07, 2020 | 6.135 | 6.158 | 6.009 | 6.080 | 2,005,276 | -0.02(-0.39%) |
Oct 06, 2020 | 6.158 | 6.300 | 6.080 | 6.103 | 1,481,229 | +0.02(+0.39%) |
Oct 05, 2020 | 5.985 | 6.135 | 5.954 | 6.080 | 1,216,663 | +0.10(+1.71%) |
Oct 02, 2020 | 5.993 | 6.111 | 5.950 | 5.978 | 1,310,400 | -0.01(-0.13%) |
Oct 01, 2020 | 5.993 | 6.025 | 5.915 | 5.985 | 1,495,644 | -0.04(-0.65%) |
Sep 30, 2020 | 6.033 | 6.135 | 6.025 | 6.025 | 1,127,921 | +0.02(+0.39%) |
Sep 29, 2020 | 6.001 | 6.111 | 5.970 | 6.001 | 1,885,770 | -0.09(-1.42%) |
Sep 28, 2020 | 6.417 | 6.425 | 6.056 | 6.088 | 1,510,995 | -0.31(-4.91%) |
Sep 25, 2020 | 6.339 | 6.410 | 6.280 | 6.402 | 1,543,759 | -0.04(-0.61%) |
Sep 24, 2020 | 6.378 | 6.535 | 6.327 | 6.441 | 2,088,984 | +0.06(+0.99%) |
Sep 23, 2020 | 6.551 | 6.555 | 6.343 | 6.378 | 1,133,018 | -0.24(-3.68%) |
Sep 22, 2020 | 6.763 | 6.794 | 6.614 | 6.622 | 1,388,827 | -0.06(-0.94%) |
Sep 21, 2020 | 6.575 | 6.739 | 6.543 | 6.684 | 1,906,455 | -0.05(-0.70%) |
Sep 18, 2020 | 6.952 | 6.983 | 6.724 | 6.732 | 1,021,407 | -0.33(-4.67%) |
Sep 17, 2020 | 6.920 | 7.085 | 6.920 | 7.062 | 1,234,923 | +0.06(+0.90%) |
Sep 16, 2020 | 7.030 | 7.077 | 6.944 | 6.999 | 1,634,238 | -0.05(-0.67%) |
Sep 15, 2020 | 7.054 | 7.085 | 6.999 | 7.046 | 1,166,962 | +0.01(+0.11%) |
Sep 14, 2020 | 7.038 | 7.089 | 6.979 | 7.038 | 1,843,470 | +0.04(+0.56%) |
Sep 11, 2020 | 7.069 | 7.091 | 6.932 | 6.999 | 1,252,984 | -0.07(-1.00%) |
Sep 10, 2020 | 7.391 | 7.399 | 7.069 | 7.069 | 1,169,873 | -0.33(-4.46%) |
Sep 09, 2020 | 7.329 | 7.431 | 7.313 | 7.399 | 1,424,120 | +0.27(+3.74%) |
Sep 08, 2020 | 7.164 | 7.234 | 7.093 | 7.132 | 1,066,380 | -0.06(-0.87%) |
Sep 04, 2020 | 7.250 | 7.301 | 7.109 | 7.195 | 1,410,720 | -0.02(-0.33%) |
Sep 03, 2020 | 7.156 | 7.278 | 7.069 | 7.219 | 2,357,090 | +0.20(+2.91%) |
Sep 02, 2020 | 7.085 | 7.093 | 6.991 | 7.014 | 1,303,177 | -0.09(-1.33%) |
Sep 01, 2020 | 6.999 | 7.116 | 6.983 | 7.109 | 1,287,906 | +0.25(+3.67%) |
Aug 31, 2020 | 7.007 | 7.038 | 6.857 | 6.857 | 1,502,600 | -0.27(-3.75%) |
Aug 28, 2020 | 7.030 | 7.156 | 7.007 | 7.124 | 1,620,018 | +0.27(+3.89%) |
Aug 27, 2020 | 6.944 | 6.983 | 6.810 | 6.857 | 1,149,753 | +0.00(+0.00%) |
Aug 26, 2020 | 7.007 | 7.018 | 6.797 | 6.857 | 930,872 | -0.17(-2.46%) |
Aug 25, 2020 | 6.959 | 7.054 | 6.904 | 7.030 | 1,088,364 | +0.05(+0.67%) |
Aug 24, 2020 | 6.912 | 6.983 | 6.889 | 6.983 | 957,383 | +0.10(+1.48%) |
Aug 21, 2020 | 6.912 | 6.912 | 6.834 | 6.881 | 1,033,501 | -0.07(-1.02%) |
Aug 20, 2020 | 6.739 | 6.979 | 6.720 | 6.952 | 1,989,222 | -0.07(-1.01%) |
Aug 19, 2020 | 7.069 | 7.140 | 6.950 | 7.022 | 2,003,343 | -0.13(-1.76%) |
Aug 18, 2020 | 7.093 | 7.219 | 7.058 | 7.148 | 1,765,958 | +0.16(+2.25%) |
Aug 17, 2020 | 7.195 | 7.234 | 6.963 | 6.991 | 1,490,261 | -0.21(-2.94%) |
Aug 14, 2020 | 7.148 | 7.352 | 7.101 | 7.203 | 1,134,840 | -0.01(-0.11%) |
Aug 13, 2020 | 7.226 | 7.336 | 7.171 | 7.211 | 1,161,077 | +0.12(+1.66%) |
Aug 12, 2020 | 7.344 | 7.368 | 7.054 | 7.093 | 1,657,998 | -0.27(-3.63%) |
Aug 11, 2020 | 7.423 | 7.497 | 7.329 | 7.360 | 1,388,700 | -0.05(-0.74%) |
Aug 10, 2020 | 7.470 | 7.470 | 7.313 | 7.415 | 1,283,793 | +0.06(+0.85%) |
Aug 07, 2020 | 7.352 | 7.423 | 7.262 | 7.352 | 2,043,323 | -0.14(-1.89%) |
Aug 06, 2020 | 7.399 | 7.556 | 7.391 | 7.494 | 1,737,519 | +0.09(+1.17%) |
Aug 05, 2020 | 7.596 | 7.666 | 7.391 | 7.407 | 1,970,188 | -0.05(-0.63%) |
Aug 04, 2020 | 7.454 | 7.572 | 7.352 | 7.454 | 1,846,692 | -0.06(-0.84%) |