Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.035 | 6.137 | 5.858 | 5.923 | 2,173,168 | -0.13(-2.15%) |
Oct 29, 2020 | 6.156 | 6.156 | 5.895 | 6.054 | 1,272,864 | -0.11(-1.81%) |
Oct 28, 2020 | 6.435 | 6.440 | 5.998 | 6.165 | 1,590,053 | -0.45(-6.76%) |
Oct 27, 2020 | 6.836 | 6.892 | 6.566 | 6.612 | 1,104,990 | -0.34(-4.83%) |
Oct 26, 2020 | 6.920 | 7.022 | 6.892 | 6.948 | 1,364,999 | -0.09(-1.32%) |
Oct 23, 2020 | 6.938 | 7.087 | 6.845 | 7.041 | 1,056,572 | +0.22(+3.28%) |
Oct 22, 2020 | 6.547 | 6.831 | 6.473 | 6.817 | 1,334,681 | +0.32(+4.87%) |
Oct 21, 2020 | 6.556 | 6.566 | 6.426 | 6.501 | 799,920 | -0.07(-0.99%) |
Oct 20, 2020 | 6.622 | 6.678 | 6.510 | 6.566 | 1,079,825 | +0.02(+0.28%) |
Oct 19, 2020 | 6.696 | 6.705 | 6.547 | 6.547 | 1,132,888 | -0.11(-1.68%) |
Oct 16, 2020 | 6.733 | 6.789 | 6.626 | 6.659 | 639,312 | -0.07(-1.11%) |
Oct 15, 2020 | 6.575 | 6.780 | 6.547 | 6.733 | 709,084 | +0.07(+1.12%) |
Oct 14, 2020 | 6.482 | 6.668 | 6.482 | 6.659 | 1,222,093 | +0.17(+2.58%) |
Oct 13, 2020 | 6.650 | 6.650 | 6.468 | 6.491 | 496,637 | -0.19(-2.79%) |
Oct 12, 2020 | 6.780 | 6.789 | 6.640 | 6.678 | 647,242 | -0.07(-0.97%) |
Oct 09, 2020 | 6.752 | 6.952 | 6.650 | 6.743 | 1,153,103 | +0.08(+1.26%) |
Oct 08, 2020 | 6.268 | 6.682 | 6.240 | 6.659 | 1,392,264 | +0.45(+7.20%) |
Oct 07, 2020 | 5.905 | 6.240 | 5.905 | 6.212 | 2,812,451 | +0.34(+5.71%) |
Oct 06, 2020 | 6.119 | 6.133 | 5.839 | 5.877 | 1,078,739 | -0.20(-3.22%) |
Oct 05, 2020 | 5.942 | 6.109 | 5.932 | 6.072 | 1,197,395 | +0.19(+3.16%) |
Oct 02, 2020 | 5.802 | 5.970 | 5.756 | 5.886 | 571,236 | -0.04(-0.63%) |
Oct 01, 2020 | 5.802 | 5.923 | 5.737 | 5.923 | 1,712,166 | +0.17(+2.91%) |
Sep 30, 2020 | 5.756 | 5.802 | 5.700 | 5.756 | 2,546,272 | +0.07(+1.15%) |
Sep 29, 2020 | 5.709 | 5.769 | 5.644 | 5.690 | 1,185,321 | -0.03(-0.49%) |
Sep 28, 2020 | 5.774 | 5.830 | 5.690 | 5.718 | 1,402,594 | +0.07(+1.15%) |
Sep 25, 2020 | 5.756 | 5.765 | 5.583 | 5.653 | 2,399,085 | -0.12(-2.10%) |
Sep 24, 2020 | 5.718 | 5.942 | 5.658 | 5.774 | 1,186,948 | +0.04(+0.65%) |
Sep 23, 2020 | 5.802 | 5.802 | 5.648 | 5.737 | 2,731,959 | -0.07(-1.12%) |
Sep 22, 2020 | 5.774 | 5.839 | 5.690 | 5.802 | 1,092,964 | +0.04(+0.65%) |
Sep 21, 2020 | 5.905 | 5.905 | 5.625 | 5.765 | 922,392 | -0.31(-5.06%) |
Sep 18, 2020 | 6.258 | 6.268 | 6.054 | 6.072 | 942,754 | -0.21(-3.41%) |
Sep 17, 2020 | 6.417 | 6.542 | 6.221 | 6.286 | 1,630,498 | -0.24(-3.71%) |
Sep 16, 2020 | 6.333 | 6.733 | 6.324 | 6.529 | 1,598,749 | +0.23(+3.70%) |
Sep 15, 2020 | 6.379 | 6.445 | 6.268 | 6.296 | 1,411,205 | -0.04(-0.59%) |
Sep 14, 2020 | 6.165 | 6.440 | 6.165 | 6.333 | 1,428,180 | +0.23(+3.82%) |
Sep 11, 2020 | 6.016 | 6.137 | 5.942 | 6.100 | 3,285,576 | +0.12(+2.02%) |
Sep 10, 2020 | 6.128 | 6.338 | 5.979 | 5.979 | 1,946,593 | -0.11(-1.83%) |
Sep 09, 2020 | 6.147 | 6.277 | 6.007 | 6.091 | 1,060,797 | +0.06(+0.93%) |
Sep 08, 2020 | 6.165 | 6.258 | 5.970 | 6.035 | 1,948,345 | -0.21(-3.43%) |
Sep 04, 2020 | 5.877 | 6.310 | 5.644 | 6.249 | 3,288,367 | +0.45(+7.70%) |
Sep 03, 2020 | 5.830 | 6.165 | 5.793 | 5.802 | 2,158,700 | -0.04(-0.64%) |
Sep 02, 2020 | 5.914 | 5.923 | 5.737 | 5.839 | 1,360,673 | -0.03(-0.48%) |
Sep 01, 2020 | 5.756 | 5.923 | 5.625 | 5.867 | 1,597,546 | +0.07(+1.29%) |
Aug 31, 2020 | 6.044 | 6.044 | 5.746 | 5.793 | 2,535,108 | -0.23(-3.86%) |
Aug 28, 2020 | 5.811 | 6.035 | 5.793 | 6.026 | 1,745,599 | +0.26(+4.52%) |
Aug 27, 2020 | 5.765 | 5.886 | 5.681 | 5.765 | 923,775 | +0.01(+0.16%) |
Aug 26, 2020 | 5.914 | 5.970 | 5.700 | 5.756 | 1,263,278 | -0.20(-3.29%) |
Aug 25, 2020 | 5.858 | 6.044 | 5.839 | 5.951 | 1,492,686 | +0.11(+1.91%) |
Aug 24, 2020 | 5.877 | 5.951 | 5.802 | 5.839 | 1,412,681 | +0.01(+0.16%) |
Aug 21, 2020 | 5.914 | 6.049 | 5.825 | 5.830 | 1,164,484 | -0.12(-2.03%) |
Aug 20, 2020 | 5.998 | 6.081 | 5.923 | 5.951 | 1,132,994 | -0.14(-2.29%) |
Aug 19, 2020 | 6.277 | 6.342 | 6.086 | 6.091 | 956,656 | -0.17(-2.68%) |
Aug 18, 2020 | 6.258 | 6.356 | 6.184 | 6.258 | 896,608 | +0.01(+0.15%) |
Aug 17, 2020 | 6.501 | 6.501 | 6.212 | 6.249 | 1,488,123 | -0.26(-4.01%) |
Aug 14, 2020 | 6.296 | 6.566 | 6.240 | 6.510 | 1,090,932 | +0.19(+2.95%) |
Aug 13, 2020 | 6.184 | 6.324 | 6.128 | 6.324 | 1,279,987 | +0.06(+0.89%) |
Aug 12, 2020 | 6.379 | 6.407 | 6.193 | 6.268 | 1,472,898 | -0.02(-0.30%) |
Aug 11, 2020 | 6.435 | 6.668 | 6.277 | 6.286 | 1,536,985 | -0.07(-1.17%) |
Aug 10, 2020 | 6.352 | 6.426 | 6.314 | 6.361 | 1,265,632 | +0.01(+0.15%) |
Aug 07, 2020 | 6.100 | 6.361 | 6.067 | 6.352 | 3,076,516 | +0.17(+2.71%) |
Aug 06, 2020 | 6.109 | 6.221 | 6.016 | 6.184 | 2,933,315 | +0.07(+1.07%) |
Aug 05, 2020 | 5.793 | 6.221 | 5.793 | 6.119 | 5,000,870 | +0.27(+4.62%) |
Aug 04, 2020 | 5.225 | 6.016 | 5.225 | 5.849 | 5,399,225 | +0.58(+10.95%) |