Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.615 | 5.835 | 5.577 | 5.780 | 3,363,397 | +0.08(+1.38%) |
Oct 29, 2020 | 5.592 | 5.765 | 5.560 | 5.702 | 1,693,005 | -0.02(-0.27%) |
Oct 28, 2020 | 5.867 | 5.906 | 5.710 | 5.717 | 2,286,778 | -0.24(-4.08%) |
Oct 27, 2020 | 6.094 | 6.102 | 5.961 | 5.961 | 1,315,965 | -0.17(-2.82%) |
Oct 26, 2020 | 6.126 | 6.173 | 6.058 | 6.134 | 1,052,020 | +0.02(+0.26%) |
Oct 23, 2020 | 6.142 | 6.177 | 6.079 | 6.118 | 1,429,650 | -0.02(-0.38%) |
Oct 22, 2020 | 6.016 | 6.212 | 6.008 | 6.142 | 2,353,214 | +0.16(+2.62%) |
Oct 21, 2020 | 5.961 | 6.036 | 5.933 | 5.984 | 1,691,148 | -0.01(-0.13%) |
Oct 20, 2020 | 6.008 | 6.087 | 5.992 | 5.992 | 1,512,799 | +0.02(+0.39%) |
Oct 19, 2020 | 6.024 | 6.087 | 5.961 | 5.969 | 924,353 | -0.04(-0.65%) |
Oct 16, 2020 | 6.055 | 6.071 | 5.992 | 6.008 | 1,107,253 | -0.13(-2.05%) |
Oct 15, 2020 | 6.055 | 6.157 | 6.039 | 6.134 | 1,430,245 | -0.02(-0.26%) |
Oct 14, 2020 | 6.157 | 6.220 | 6.118 | 6.149 | 1,405,911 | +0.00(+0.00%) |
Oct 13, 2020 | 6.157 | 6.189 | 6.055 | 6.149 | 1,063,862 | -0.09(-1.39%) |
Oct 12, 2020 | 6.259 | 6.275 | 6.212 | 6.236 | 895,048 | +0.00(+0.00%) |
Oct 09, 2020 | 6.236 | 6.334 | 6.197 | 6.236 | 1,545,393 | +0.04(+0.63%) |
Oct 08, 2020 | 6.047 | 6.244 | 6.047 | 6.197 | 1,937,459 | +0.12(+1.94%) |
Oct 07, 2020 | 6.134 | 6.157 | 6.008 | 6.079 | 2,005,578 | -0.02(-0.39%) |
Oct 06, 2020 | 6.157 | 6.299 | 6.079 | 6.102 | 1,481,452 | +0.02(+0.39%) |
Oct 05, 2020 | 5.984 | 6.134 | 5.953 | 6.079 | 1,216,847 | +0.10(+1.71%) |
Oct 02, 2020 | 5.992 | 6.110 | 5.949 | 5.977 | 1,310,598 | -0.01(-0.13%) |
Oct 01, 2020 | 5.992 | 6.024 | 5.914 | 5.984 | 1,495,869 | -0.04(-0.65%) |
Sep 30, 2020 | 6.032 | 6.134 | 6.024 | 6.024 | 1,128,091 | +0.02(+0.39%) |
Sep 29, 2020 | 6.000 | 6.110 | 5.969 | 6.000 | 1,886,054 | -0.09(-1.42%) |
Sep 28, 2020 | 6.416 | 6.424 | 6.055 | 6.087 | 1,511,223 | -0.31(-4.91%) |
Sep 25, 2020 | 6.338 | 6.409 | 6.279 | 6.401 | 1,543,992 | -0.04(-0.61%) |
Sep 24, 2020 | 6.377 | 6.534 | 6.326 | 6.440 | 2,089,299 | +0.06(+0.99%) |
Sep 23, 2020 | 6.550 | 6.554 | 6.342 | 6.377 | 1,133,189 | -0.24(-3.68%) |
Sep 22, 2020 | 6.762 | 6.793 | 6.613 | 6.621 | 1,389,036 | -0.06(-0.94%) |
Sep 21, 2020 | 6.574 | 6.738 | 6.542 | 6.683 | 1,906,742 | -0.05(-0.70%) |
Sep 18, 2020 | 6.950 | 6.982 | 6.723 | 6.731 | 1,021,561 | -0.33(-4.67%) |
Sep 17, 2020 | 6.919 | 7.084 | 6.919 | 7.060 | 1,235,109 | +0.06(+0.90%) |
Sep 16, 2020 | 7.029 | 7.076 | 6.943 | 6.998 | 1,634,485 | -0.05(-0.67%) |
Sep 15, 2020 | 7.053 | 7.084 | 6.998 | 7.045 | 1,167,137 | +0.01(+0.11%) |
Sep 14, 2020 | 7.037 | 7.088 | 6.978 | 7.037 | 1,843,748 | +0.04(+0.56%) |
Sep 11, 2020 | 7.068 | 7.090 | 6.931 | 6.998 | 1,253,172 | -0.07(-1.00%) |
Sep 10, 2020 | 7.390 | 7.398 | 7.068 | 7.068 | 1,170,049 | -0.33(-4.46%) |
Sep 09, 2020 | 7.327 | 7.430 | 7.312 | 7.398 | 1,424,335 | +0.27(+3.74%) |
Sep 08, 2020 | 7.163 | 7.233 | 7.092 | 7.131 | 1,066,541 | -0.06(-0.87%) |
Sep 04, 2020 | 7.249 | 7.300 | 7.108 | 7.194 | 1,410,933 | -0.02(-0.33%) |
Sep 03, 2020 | 7.155 | 7.276 | 7.068 | 7.218 | 2,357,445 | +0.20(+2.91%) |
Sep 02, 2020 | 7.084 | 7.092 | 6.990 | 7.013 | 1,303,373 | -0.09(-1.33%) |
Sep 01, 2020 | 6.998 | 7.115 | 6.982 | 7.108 | 1,288,100 | +0.25(+3.67%) |
Aug 31, 2020 | 7.005 | 7.037 | 6.856 | 6.856 | 1,502,827 | -0.27(-3.75%) |
Aug 28, 2020 | 7.029 | 7.155 | 7.005 | 7.123 | 1,620,262 | +0.27(+3.89%) |
Aug 27, 2020 | 6.943 | 6.982 | 6.809 | 6.856 | 1,149,926 | +0.00(+0.00%) |
Aug 26, 2020 | 7.005 | 7.017 | 6.796 | 6.856 | 931,012 | -0.17(-2.46%) |
Aug 25, 2020 | 6.958 | 7.053 | 6.903 | 7.029 | 1,088,528 | +0.05(+0.67%) |
Aug 24, 2020 | 6.911 | 6.982 | 6.888 | 6.982 | 957,527 | +0.10(+1.48%) |
Aug 21, 2020 | 6.911 | 6.911 | 6.833 | 6.880 | 1,033,657 | -0.07(-1.02%) |
Aug 20, 2020 | 6.738 | 6.978 | 6.719 | 6.950 | 1,989,522 | -0.07(-1.01%) |
Aug 19, 2020 | 7.068 | 7.139 | 6.949 | 7.021 | 2,003,645 | -0.13(-1.76%) |
Aug 18, 2020 | 7.092 | 7.218 | 7.057 | 7.147 | 1,766,225 | +0.16(+2.25%) |
Aug 17, 2020 | 7.194 | 7.233 | 6.962 | 6.990 | 1,490,486 | -0.21(-2.94%) |
Aug 14, 2020 | 7.147 | 7.351 | 7.100 | 7.202 | 1,135,011 | -0.01(-0.11%) |
Aug 13, 2020 | 7.225 | 7.335 | 7.170 | 7.210 | 1,161,252 | +0.12(+1.66%) |
Aug 12, 2020 | 7.343 | 7.367 | 7.053 | 7.092 | 1,658,248 | -0.27(-3.63%) |
Aug 11, 2020 | 7.422 | 7.496 | 7.327 | 7.359 | 1,388,909 | -0.05(-0.74%) |
Aug 10, 2020 | 7.469 | 7.469 | 7.312 | 7.414 | 1,283,986 | +0.06(+0.85%) |
Aug 07, 2020 | 7.351 | 7.422 | 7.261 | 7.351 | 2,043,631 | -0.14(-1.89%) |
Aug 06, 2020 | 7.398 | 7.555 | 7.390 | 7.492 | 1,737,781 | +0.09(+1.17%) |
Aug 05, 2020 | 7.594 | 7.665 | 7.390 | 7.406 | 1,970,485 | -0.05(-0.63%) |
Aug 04, 2020 | 7.453 | 7.571 | 7.351 | 7.453 | 1,846,970 | -0.06(-0.84%) |