Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.780 | 5.155 | 4.570 | 5.155 | 11,000 | +0.33(+6.95%) |
Oct 29, 2020 | 4.760 | 4.820 | 4.600 | 4.820 | 2,394 | +0.05(+1.05%) |
Oct 28, 2020 | 4.650 | 4.950 | 4.500 | 4.770 | 21,510 | -0.04(-0.83%) |
Oct 27, 2020 | 5.130 | 5.130 | 4.750 | 4.810 | 5,831 | -0.12(-2.43%) |
Oct 26, 2020 | 5.370 | 5.370 | 4.900 | 4.930 | 10,230 | -0.24(-4.56%) |
Oct 23, 2020 | 5.210 | 5.210 | 5.100 | 5.166 | 3,400 | +0.10(+1.89%) |
Oct 22, 2020 | 5.160 | 5.220 | 5.070 | 5.070 | 2,023 | +0.07(+1.40%) |
Oct 21, 2020 | 5.150 | 5.150 | 5.000 | 5.000 | 4,495 | -0.02(-0.40%) |
Oct 20, 2020 | 5.570 | 5.665 | 4.570 | 5.020 | 32,399 | -0.44(-8.06%) |
Oct 19, 2020 | 5.736 | 5.736 | 5.460 | 5.460 | 9,566 | -0.24(-4.21%) |
Oct 16, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | +0.00(+0.00%) |
Oct 15, 2020 | 5.750 | 5.790 | 5.600 | 5.700 | 2,840 | -0.13(-2.23%) |
Oct 14, 2020 | 5.940 | 5.960 | 5.770 | 5.830 | 1,453 | +0.10(+1.73%) |
Oct 13, 2020 | 5.853 | 5.980 | 5.587 | 5.731 | 10,098 | -0.02(-0.37%) |
Oct 12, 2020 | 5.980 | 6.030 | 5.753 | 5.753 | 5,920 | -0.15(-2.50%) |
Oct 09, 2020 | 5.803 | 5.907 | 5.803 | 5.900 | 600 | +0.03(+0.43%) |
Oct 08, 2020 | 5.920 | 5.920 | 5.830 | 5.875 | 1,596 | +0.07(+1.12%) |
Oct 07, 2020 | 5.560 | 5.866 | 5.560 | 5.810 | 5,923 | -0.07(-1.19%) |
Oct 06, 2020 | 5.920 | 6.040 | 5.860 | 5.880 | 5,750 | +0.03(+0.51%) |
Oct 05, 2020 | 5.650 | 5.960 | 5.600 | 5.850 | 4,214 | +0.11(+1.93%) |
Oct 02, 2020 | 5.620 | 5.920 | 5.550 | 5.739 | 19,400 | -0.02(-0.36%) |
Oct 01, 2020 | 5.850 | 6.070 | 5.700 | 5.760 | 7,519 | -0.04(-0.69%) |
Sep 30, 2020 | 6.010 | 6.240 | 5.720 | 5.800 | 7,017 | -0.11(-1.86%) |
Sep 29, 2020 | 5.850 | 6.240 | 5.690 | 5.910 | 6,423 | +0.06(+1.03%) |
Sep 28, 2020 | 6.020 | 6.200 | 5.775 | 5.850 | 6,981 | -0.06(-1.02%) |
Sep 25, 2020 | 6.090 | 6.270 | 5.800 | 5.910 | 6,300 | -0.24(-3.90%) |
Sep 24, 2020 | 6.210 | 6.445 | 6.080 | 6.150 | 15,738 | -0.58(-8.62%) |
Sep 23, 2020 | 7.270 | 7.270 | 6.380 | 6.730 | 8,228 | -0.16(-2.31%) |
Sep 22, 2020 | 6.742 | 7.350 | 6.742 | 6.889 | 12,270 | +0.22(+3.23%) |
Sep 21, 2020 | 7.080 | 7.080 | 6.380 | 6.674 | 13,446 | -0.70(-9.45%) |
Sep 18, 2020 | 7.760 | 7.850 | 7.370 | 7.370 | 5,500 | -0.35(-4.60%) |
Sep 17, 2020 | 7.630 | 7.725 | 7.400 | 7.725 | 8,185 | -0.17(-2.11%) |
Sep 16, 2020 | 7.990 | 7.990 | 7.600 | 7.892 | 7,708 | +0.31(+4.11%) |
Sep 15, 2020 | 7.210 | 7.780 | 7.210 | 7.580 | 7,621 | +0.30(+4.18%) |
Sep 14, 2020 | 6.520 | 7.300 | 5.760 | 7.276 | 44,476 | +0.63(+9.41%) |
Sep 11, 2020 | 6.462 | 6.845 | 6.462 | 6.650 | 14,000 | +0.04(+0.61%) |
Sep 10, 2020 | 6.750 | 6.814 | 6.610 | 6.610 | 16,520 | -0.14(-2.07%) |
Sep 09, 2020 | 6.550 | 6.975 | 6.350 | 6.750 | 14,590 | -0.37(-5.20%) |
Sep 08, 2020 | 7.020 | 7.148 | 6.576 | 7.120 | 6,615 | +0.08(+1.14%) |
Sep 04, 2020 | 7.050 | 7.143 | 6.760 | 7.040 | 9,500 | +0.19(+2.77%) |
Sep 03, 2020 | 7.000 | 7.130 | 6.550 | 6.850 | 38,029 | +0.02(+0.29%) |
Sep 02, 2020 | 6.750 | 6.950 | 6.570 | 6.830 | 23,892 | +0.23(+3.48%) |
Sep 01, 2020 | 6.630 | 7.200 | 6.220 | 6.600 | 39,620 | -0.23(-3.42%) |
Aug 31, 2020 | 6.620 | 7.370 | 6.000 | 6.834 | 49,856 | +0.43(+6.69%) |
Aug 28, 2020 | 5.900 | 6.550 | 5.850 | 6.405 | 89,600 | +0.42(+6.93%) |
Aug 27, 2020 | 5.890 | 6.045 | 5.600 | 5.990 | 8,339 | +0.16(+2.74%) |
Aug 26, 2020 | 6.000 | 6.290 | 5.800 | 5.830 | 17,843 | -0.17(-2.83%) |
Aug 25, 2020 | 6.240 | 6.372 | 6.000 | 6.000 | 15,865 | -0.01(-0.17%) |
Aug 24, 2020 | 6.200 | 6.598 | 5.800 | 6.010 | 21,973 | -0.10(-1.64%) |
Aug 21, 2020 | 6.310 | 6.340 | 6.020 | 6.110 | 11,800 | -0.50(-7.56%) |
Aug 20, 2020 | 6.092 | 6.703 | 6.040 | 6.610 | 13,662 | +0.42(+6.79%) |
Aug 19, 2020 | 6.360 | 6.419 | 6.000 | 6.190 | 14,565 | -0.33(-5.06%) |
Aug 18, 2020 | 6.500 | 6.760 | 6.455 | 6.520 | 18,145 | +0.06(+1.01%) |
Aug 17, 2020 | 7.500 | 7.500 | 6.300 | 6.455 | 17,020 | -0.68(-9.59%) |
Aug 14, 2020 | 6.290 | 8.290 | 6.290 | 7.140 | 35,800 | +0.69(+10.70%) |
Aug 13, 2020 | 7.480 | 7.480 | 6.290 | 6.450 | 19,527 | -0.54(-7.79%) |
Aug 12, 2020 | 8.130 | 8.130 | 6.790 | 6.995 | 37,309 | -0.97(-12.23%) |
Aug 11, 2020 | 8.440 | 9.150 | 7.560 | 7.970 | 48,657 | -0.30(-3.64%) |
Aug 10, 2020 | 6.640 | 8.550 | 6.640 | 8.271 | 77,600 | +1.46(+21.46%) |
Aug 07, 2020 | 6.210 | 6.850 | 6.210 | 6.810 | 20,000 | +0.43(+6.74%) |
Aug 06, 2020 | 5.970 | 6.400 | 5.620 | 6.380 | 70,433 | +0.42(+7.14%) |
Aug 05, 2020 | 6.000 | 6.120 | 5.270 | 5.955 | 49,378 | -0.25(-3.95%) |
Aug 04, 2020 | 6.330 | 6.330 | 6.010 | 6.200 | 43,306 | +0.03(+0.49%) |