Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.860 | 4.870 | 4.540 | 4.590 | 241,600 | -0.31(-6.33%) |
Oct 29, 2020 | 4.830 | 4.980 | 4.690 | 4.900 | 107,146 | +0.03(+0.62%) |
Oct 28, 2020 | 5.040 | 5.050 | 4.840 | 4.870 | 411,739 | -0.21(-4.13%) |
Oct 27, 2020 | 5.260 | 5.265 | 5.055 | 5.080 | 123,127 | -0.17(-3.24%) |
Oct 26, 2020 | 5.150 | 5.290 | 5.150 | 5.250 | 91,611 | +0.03(+0.57%) |
Oct 23, 2020 | 5.330 | 5.400 | 5.200 | 5.220 | 56,600 | -0.09(-1.69%) |
Oct 22, 2020 | 5.440 | 5.550 | 5.220 | 5.310 | 72,653 | -0.10(-1.85%) |
Oct 21, 2020 | 5.410 | 5.620 | 5.380 | 5.410 | 154,385 | +0.00(+0.00%) |
Oct 20, 2020 | 5.030 | 5.470 | 5.030 | 5.410 | 469,974 | +0.43(+8.63%) |
Oct 19, 2020 | 5.120 | 5.120 | 4.850 | 4.980 | 186,403 | -0.13(-2.54%) |
Oct 16, 2020 | 5.120 | 5.240 | 5.030 | 5.110 | 82,300 | -0.02(-0.39%) |
Oct 15, 2020 | 5.170 | 5.180 | 5.030 | 5.130 | 199,994 | -0.12(-2.29%) |
Oct 14, 2020 | 5.300 | 5.360 | 5.230 | 5.250 | 94,685 | -0.03(-0.57%) |
Oct 13, 2020 | 5.290 | 5.350 | 5.235 | 5.280 | 47,282 | -0.05(-0.94%) |
Oct 12, 2020 | 5.350 | 5.400 | 5.130 | 5.330 | 96,228 | -0.04(-0.74%) |
Oct 09, 2020 | 5.600 | 5.720 | 5.350 | 5.370 | 76,600 | -0.22(-3.94%) |
Oct 08, 2020 | 5.620 | 5.730 | 5.490 | 5.590 | 104,219 | +0.06(+1.08%) |
Oct 07, 2020 | 5.410 | 5.620 | 5.410 | 5.530 | 100,658 | +0.11(+2.03%) |
Oct 06, 2020 | 5.240 | 5.600 | 5.220 | 5.420 | 246,323 | +0.21(+4.03%) |
Oct 05, 2020 | 5.090 | 5.230 | 5.080 | 5.210 | 193,685 | +0.17(+3.37%) |
Oct 02, 2020 | 4.970 | 5.120 | 4.870 | 5.040 | 154,400 | -0.06(-1.18%) |
Oct 01, 2020 | 5.150 | 5.190 | 4.910 | 5.100 | 146,201 | +0.02(+0.39%) |
Sep 30, 2020 | 5.050 | 5.400 | 5.000 | 5.080 | 429,242 | +0.05(+0.99%) |
Sep 29, 2020 | 5.390 | 5.450 | 5.020 | 5.030 | 918,508 | -0.38(-7.02%) |
Sep 28, 2020 | 5.250 | 5.590 | 5.250 | 5.410 | 237,115 | +0.14(+2.66%) |
Sep 25, 2020 | 5.590 | 5.620 | 5.240 | 5.270 | 418,400 | -0.60(-10.22%) |
Sep 24, 2020 | 5.970 | 6.013 | 5.800 | 5.870 | 223,312 | -0.09(-1.51%) |
Sep 23, 2020 | 6.080 | 6.160 | 5.930 | 5.960 | 158,612 | -0.18(-2.93%) |
Sep 22, 2020 | 6.470 | 6.470 | 6.060 | 6.140 | 265,207 | -0.28(-4.36%) |
Sep 21, 2020 | 6.520 | 6.550 | 6.310 | 6.420 | 213,826 | -0.23(-3.46%) |
Sep 18, 2020 | 6.730 | 6.730 | 6.500 | 6.650 | 323,000 | +0.01(+0.15%) |
Sep 17, 2020 | 6.780 | 6.780 | 6.520 | 6.640 | 231,572 | +0.03(+0.45%) |
Sep 16, 2020 | 6.640 | 6.700 | 6.540 | 6.610 | 132,466 | +0.01(+0.15%) |
Sep 15, 2020 | 6.710 | 6.755 | 6.500 | 6.600 | 116,358 | -0.08(-1.20%) |
Sep 14, 2020 | 6.790 | 6.910 | 6.580 | 6.680 | 154,403 | -0.09(-1.33%) |
Sep 11, 2020 | 7.040 | 7.115 | 6.640 | 6.770 | 159,500 | -0.23(-3.29%) |
Sep 10, 2020 | 6.850 | 7.050 | 6.820 | 7.000 | 195,978 | +0.19(+2.79%) |
Sep 09, 2020 | 6.670 | 6.970 | 6.640 | 6.810 | 208,829 | +0.20(+3.03%) |
Sep 08, 2020 | 6.510 | 6.660 | 6.350 | 6.610 | 176,056 | +0.03(+0.46%) |
Sep 04, 2020 | 6.870 | 6.900 | 6.520 | 6.580 | 174,800 | -0.20(-2.95%) |
Sep 03, 2020 | 6.900 | 7.050 | 6.730 | 6.780 | 180,432 | -0.14(-2.02%) |
Sep 02, 2020 | 7.110 | 7.190 | 6.900 | 6.920 | 233,537 | -0.22(-3.08%) |
Sep 01, 2020 | 6.960 | 7.190 | 6.960 | 7.140 | 99,453 | +0.09(+1.28%) |
Aug 31, 2020 | 7.170 | 7.200 | 7.000 | 7.050 | 244,120 | -0.17(-2.35%) |
Aug 28, 2020 | 7.260 | 7.280 | 7.210 | 7.220 | 115,900 | +0.03(+0.42%) |
Aug 27, 2020 | 7.260 | 7.360 | 7.150 | 7.190 | 105,133 | -0.03(-0.42%) |
Aug 26, 2020 | 7.190 | 7.280 | 7.190 | 7.220 | 182,832 | +0.01(+0.14%) |
Aug 25, 2020 | 7.300 | 7.320 | 7.200 | 7.210 | 125,950 | -0.03(-0.41%) |
Aug 24, 2020 | 7.370 | 7.370 | 7.190 | 7.240 | 184,342 | -0.13(-1.76%) |
Aug 21, 2020 | 7.470 | 7.480 | 7.240 | 7.370 | 272,200 | -0.15(-1.99%) |
Aug 20, 2020 | 7.440 | 7.650 | 7.405 | 7.520 | 180,730 | -0.02(-0.27%) |
Aug 19, 2020 | 7.750 | 7.750 | 7.450 | 7.540 | 127,154 | -0.19(-2.46%) |
Aug 18, 2020 | 8.050 | 8.060 | 7.720 | 7.730 | 138,542 | -0.36(-4.45%) |
Aug 17, 2020 | 8.160 | 8.225 | 7.981 | 8.090 | 243,032 | -0.06(-0.74%) |
Aug 14, 2020 | 8.080 | 8.190 | 7.970 | 8.150 | 172,900 | +0.01(+0.12%) |
Aug 13, 2020 | 8.120 | 8.230 | 8.010 | 8.140 | 155,907 | +0.02(+0.25%) |
Aug 12, 2020 | 8.020 | 8.230 | 7.970 | 8.120 | 240,454 | +0.07(+0.87%) |
Aug 11, 2020 | 7.840 | 8.190 | 7.840 | 8.050 | 223,417 | +0.23(+2.94%) |
Aug 10, 2020 | 8.040 | 8.280 | 7.730 | 7.820 | 221,000 | -0.24(-2.98%) |
Aug 07, 2020 | 6.710 | 8.120 | 6.654 | 8.060 | 472,200 | -0.22(-2.66%) |
Aug 06, 2020 | 8.060 | 8.310 | 7.840 | 8.280 | 168,517 | +0.23(+2.86%) |
Aug 05, 2020 | 7.790 | 8.060 | 7.680 | 8.050 | 311,565 | +0.36(+4.68%) |
Aug 04, 2020 | 7.480 | 7.700 | 7.360 | 7.690 | 176,542 | +0.19(+2.53%) |