Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.460 | 5.519 | 5.100 | 5.160 | 101,216 | -0.30(-5.49%) |
Oct 29, 2020 | 5.460 | 5.640 | 5.280 | 5.460 | 68,964 | -0.05(-0.99%) |
Oct 28, 2020 | 5.760 | 5.813 | 5.340 | 5.515 | 108,405 | -0.37(-6.21%) |
Oct 27, 2020 | 6.060 | 6.060 | 5.820 | 5.880 | 62,507 | -0.24(-3.92%) |
Oct 26, 2020 | 6.300 | 6.300 | 5.820 | 6.120 | 146,455 | -0.36(-5.56%) |
Oct 23, 2020 | 6.180 | 6.540 | 6.000 | 6.480 | 228,766 | +0.24(+3.85%) |
Oct 22, 2020 | 6.300 | 6.420 | 6.000 | 6.240 | 140,955 | -0.06(-0.95%) |
Oct 21, 2020 | 6.900 | 6.960 | 6.120 | 6.300 | 799,287 | +0.06(+0.96%) |
Oct 20, 2020 | 5.880 | 6.600 | 5.760 | 6.240 | 502,555 | +0.30(+5.05%) |
Oct 19, 2020 | 6.240 | 6.240 | 5.700 | 5.940 | 171,904 | -0.24(-3.88%) |
Oct 16, 2020 | 6.360 | 6.600 | 5.940 | 6.180 | 418,450 | -0.66(-9.65%) |
Oct 15, 2020 | 5.580 | 7.380 | 5.340 | 6.840 | 3,141,010 | +1.32(+23.91%) |
Oct 14, 2020 | 5.640 | 5.640 | 5.460 | 5.520 | 84,912 | -0.12(-2.13%) |
Oct 13, 2020 | 5.760 | 5.880 | 5.520 | 5.640 | 157,454 | -0.03(-0.53%) |
Oct 12, 2020 | 5.940 | 5.940 | 5.610 | 5.670 | 77,746 | -0.15(-2.57%) |
Oct 09, 2020 | 5.640 | 5.940 | 5.580 | 5.819 | 117,283 | +0.24(+4.29%) |
Oct 08, 2020 | 5.820 | 5.820 | 5.460 | 5.580 | 146,006 | -0.06(-1.06%) |
Oct 07, 2020 | 5.400 | 6.240 | 5.340 | 5.640 | 430,503 | +0.36(+6.82%) |
Oct 06, 2020 | 5.400 | 5.571 | 5.220 | 5.280 | 105,896 | -0.18(-3.30%) |
Oct 05, 2020 | 5.580 | 5.640 | 5.400 | 5.460 | 66,654 | -0.12(-2.15%) |
Oct 02, 2020 | 5.591 | 5.880 | 5.461 | 5.580 | 288,216 | +0.00(+0.00%) |
Oct 01, 2020 | 5.520 | 5.580 | 5.280 | 5.580 | 63,004 | +0.07(+1.34%) |
Sep 30, 2020 | 5.463 | 5.640 | 5.340 | 5.506 | 143,061 | -0.16(-2.89%) |
Sep 29, 2020 | 5.519 | 5.820 | 5.400 | 5.670 | 228,390 | +0.49(+9.46%) |
Sep 28, 2020 | 5.400 | 5.453 | 5.064 | 5.180 | 58,302 | -0.16(-3.00%) |
Sep 25, 2020 | 5.160 | 5.451 | 5.101 | 5.340 | 78,400 | +0.18(+3.49%) |
Sep 24, 2020 | 4.980 | 5.699 | 4.930 | 5.160 | 250,519 | -0.12(-2.27%) |
Sep 23, 2020 | 5.640 | 5.640 | 5.160 | 5.280 | 196,909 | -0.47(-8.21%) |
Sep 22, 2020 | 6.000 | 6.060 | 5.460 | 5.752 | 231,399 | -0.19(-3.16%) |
Sep 21, 2020 | 5.760 | 6.060 | 5.580 | 5.940 | 283,540 | +0.22(+3.76%) |
Sep 18, 2020 | 5.640 | 5.809 | 5.280 | 5.725 | 432,950 | +0.27(+4.96%) |
Sep 17, 2020 | 5.100 | 5.460 | 5.046 | 5.454 | 133,037 | +0.15(+2.77%) |
Sep 16, 2020 | 5.400 | 5.427 | 5.104 | 5.307 | 66,668 | -0.03(-0.62%) |
Sep 15, 2020 | 5.224 | 5.519 | 5.041 | 5.340 | 167,194 | +0.18(+3.49%) |
Sep 14, 2020 | 5.160 | 5.160 | 4.920 | 5.160 | 75,678 | +0.00(+0.00%) |
Sep 11, 2020 | 5.137 | 5.189 | 4.980 | 5.160 | 85,816 | -0.06(-1.15%) |
Sep 10, 2020 | 5.100 | 5.520 | 5.040 | 5.220 | 62,092 | -0.01(-0.28%) |
Sep 09, 2020 | 5.150 | 5.280 | 5.009 | 5.234 | 70,915 | -0.05(-0.86%) |
Sep 08, 2020 | 4.980 | 5.280 | 4.920 | 5.280 | 104,756 | -0.04(-0.73%) |
Sep 04, 2020 | 5.640 | 5.760 | 4.860 | 5.319 | 246,383 | -0.20(-3.64%) |
Sep 03, 2020 | 5.940 | 6.000 | 5.160 | 5.520 | 160,652 | -0.42(-7.07%) |
Sep 02, 2020 | 6.060 | 6.300 | 5.880 | 5.940 | 360,289 | +0.18(+3.13%) |
Sep 01, 2020 | 6.160 | 6.180 | 5.706 | 5.760 | 189,082 | -0.48(-7.69%) |
Aug 31, 2020 | 6.360 | 6.480 | 6.000 | 6.240 | 174,931 | -0.06(-0.95%) |
Aug 28, 2020 | 6.300 | 6.450 | 6.060 | 6.300 | 184,716 | +0.24(+3.96%) |
Aug 27, 2020 | 6.480 | 6.583 | 5.701 | 6.060 | 288,184 | -0.42(-6.48%) |
Aug 26, 2020 | 6.420 | 6.900 | 6.240 | 6.480 | 322,533 | +0.18(+2.86%) |
Aug 25, 2020 | 6.240 | 6.480 | 6.000 | 6.300 | 239,917 | +0.30(+5.00%) |
Aug 24, 2020 | 6.660 | 6.840 | 5.760 | 6.000 | 398,096 | -0.72(-10.71%) |
Aug 21, 2020 | 7.320 | 7.320 | 6.690 | 6.720 | 416,483 | -0.12(-1.75%) |
Aug 20, 2020 | 6.960 | 7.200 | 6.540 | 6.840 | 277,021 | -0.24(-3.39%) |
Aug 19, 2020 | 6.600 | 7.500 | 6.540 | 7.080 | 554,172 | +0.54(+8.26%) |
Aug 18, 2020 | 7.080 | 7.200 | 6.480 | 6.540 | 339,756 | -0.60(-8.40%) |
Aug 17, 2020 | 7.380 | 7.380 | 6.780 | 7.140 | 180,974 | -0.06(-0.83%) |
Aug 14, 2020 | 7.560 | 7.652 | 7.200 | 7.200 | 193,816 | -0.66(-8.40%) |
Aug 13, 2020 | 7.440 | 7.980 | 7.080 | 7.860 | 239,910 | +0.48(+6.50%) |
Aug 12, 2020 | 8.040 | 8.100 | 7.260 | 7.380 | 369,630 | -0.66(-8.21%) |
Aug 11, 2020 | 8.100 | 8.280 | 7.920 | 8.040 | 241,325 | -0.24(-2.90%) |
Aug 10, 2020 | 8.280 | 8.400 | 7.920 | 8.280 | 316,489 | +0.00(+0.00%) |
Aug 07, 2020 | 8.400 | 8.760 | 8.102 | 8.280 | 398,300 | -0.30(-3.50%) |
Aug 06, 2020 | 9.000 | 9.120 | 8.460 | 8.580 | 255,341 | -0.36(-4.03%) |
Aug 05, 2020 | 8.820 | 9.120 | 8.820 | 8.940 | 281,148 | +0.00(+0.00%) |
Aug 04, 2020 | 8.760 | 9.060 | 8.700 | 8.940 | 210,785 | +0.00(+0.00%) |