Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.436 | 5.471 | 5.319 | 5.419 | 782,820 | -0.04(-0.79%) |
Oct 29, 2020 | 5.289 | 5.548 | 5.202 | 5.462 | 1,188,196 | +0.16(+3.10%) |
Oct 28, 2020 | 5.358 | 5.626 | 5.072 | 5.297 | 1,391,007 | -0.21(-3.77%) |
Oct 27, 2020 | 5.773 | 5.955 | 5.505 | 5.505 | 804,150 | -0.31(-5.36%) |
Oct 26, 2020 | 5.713 | 5.877 | 5.644 | 5.817 | 830,119 | +0.06(+1.05%) |
Oct 23, 2020 | 5.739 | 5.868 | 5.618 | 5.756 | 640,720 | +0.04(+0.76%) |
Oct 22, 2020 | 5.635 | 5.834 | 5.496 | 5.713 | 1,129,987 | +0.10(+1.69%) |
Oct 21, 2020 | 5.687 | 5.748 | 5.548 | 5.618 | 1,294,339 | -0.10(-1.82%) |
Oct 20, 2020 | 6.094 | 6.276 | 5.696 | 5.722 | 1,456,883 | -0.24(-4.06%) |
Oct 19, 2020 | 5.851 | 6.206 | 5.808 | 5.964 | 1,491,141 | +0.11(+1.92%) |
Oct 16, 2020 | 5.670 | 5.981 | 5.522 | 5.851 | 1,241,929 | +0.17(+3.05%) |
Oct 15, 2020 | 5.678 | 5.903 | 5.583 | 5.678 | 1,079,769 | -0.04(-0.76%) |
Oct 14, 2020 | 5.955 | 6.050 | 5.661 | 5.722 | 1,722,544 | -0.16(-2.65%) |
Oct 13, 2020 | 6.016 | 6.016 | 5.782 | 5.877 | 1,046,993 | -0.18(-3.00%) |
Oct 12, 2020 | 6.068 | 6.120 | 5.903 | 6.059 | 712,225 | -0.05(-0.85%) |
Oct 09, 2020 | 6.301 | 6.319 | 6.042 | 6.111 | 799,918 | -0.10(-1.59%) |
Oct 08, 2020 | 6.107 | 6.287 | 6.004 | 6.210 | 668,374 | +0.16(+2.69%) |
Oct 07, 2020 | 5.970 | 6.167 | 5.850 | 6.047 | 743,033 | +0.13(+2.17%) |
Oct 06, 2020 | 6.142 | 6.330 | 5.893 | 5.919 | 1,285,130 | -0.18(-2.95%) |
Oct 05, 2020 | 6.287 | 6.416 | 6.022 | 6.099 | 1,541,081 | -0.15(-2.33%) |
Oct 02, 2020 | 6.244 | 6.390 | 6.133 | 6.244 | 643,971 | -0.11(-1.75%) |
Oct 01, 2020 | 6.201 | 6.433 | 6.142 | 6.356 | 1,073,167 | +0.15(+2.49%) |
Sep 30, 2020 | 6.331 | 6.405 | 6.107 | 6.201 | 909,452 | +0.07(+1.12%) |
Sep 29, 2020 | 6.090 | 6.296 | 5.969 | 6.133 | 1,270,998 | -0.06(-0.97%) |
Sep 28, 2020 | 6.373 | 6.621 | 6.184 | 6.193 | 1,485,277 | -0.15(-2.30%) |
Sep 25, 2020 | 6.587 | 6.655 | 6.176 | 6.339 | 2,031,500 | -0.20(-3.01%) |
Sep 24, 2020 | 5.919 | 6.681 | 5.756 | 6.536 | 3,089,422 | +0.66(+11.22%) |
Sep 23, 2020 | 6.279 | 6.536 | 5.859 | 5.876 | 1,764,898 | -0.33(-5.38%) |
Sep 22, 2020 | 6.544 | 6.664 | 6.184 | 6.210 | 1,490,366 | -0.30(-4.61%) |
Sep 21, 2020 | 6.561 | 6.596 | 6.339 | 6.510 | 1,777,353 | -0.22(-3.31%) |
Sep 18, 2020 | 6.844 | 6.930 | 6.587 | 6.733 | 3,759,810 | -0.02(-0.25%) |
Sep 17, 2020 | 7.007 | 7.041 | 6.707 | 6.750 | 1,974,020 | -0.41(-5.74%) |
Sep 16, 2020 | 7.341 | 7.563 | 7.084 | 7.161 | 3,429,126 | -0.69(-8.83%) |
Sep 15, 2020 | 7.897 | 8.030 | 7.555 | 7.855 | 1,904,121 | -0.03(-0.43%) |
Sep 14, 2020 | 8.317 | 8.343 | 7.880 | 7.889 | 1,997,508 | -0.45(-5.44%) |
Sep 11, 2020 | 8.874 | 8.874 | 8.326 | 8.343 | 1,169,563 | -0.44(-4.98%) |
Sep 10, 2020 | 8.883 | 9.088 | 8.741 | 8.780 | 1,051,106 | -0.03(-0.29%) |
Sep 09, 2020 | 8.840 | 9.011 | 8.703 | 8.805 | 953,465 | +0.02(+0.19%) |
Sep 08, 2020 | 8.506 | 8.930 | 8.369 | 8.788 | 879,395 | +0.07(+0.79%) |
Sep 04, 2020 | 8.960 | 8.994 | 8.576 | 8.720 | 884,585 | -0.09(-0.97%) |
Sep 03, 2020 | 8.728 | 9.020 | 8.626 | 8.805 | 1,074,446 | +0.15(+1.68%) |
Sep 02, 2020 | 8.908 | 8.925 | 8.446 | 8.660 | 1,425,634 | -0.25(-2.79%) |
Sep 01, 2020 | 9.071 | 9.080 | 8.780 | 8.908 | 676,580 | +0.06(+0.68%) |
Aug 31, 2020 | 9.225 | 9.242 | 8.728 | 8.848 | 1,857,505 | -0.23(-2.55%) |
Aug 28, 2020 | 8.566 | 9.088 | 8.532 | 9.080 | 1,108,271 | +0.60(+7.07%) |
Aug 27, 2020 | 8.651 | 8.703 | 8.420 | 8.480 | 683,210 | -0.12(-1.39%) |
Aug 26, 2020 | 8.694 | 8.876 | 8.437 | 8.600 | 1,077,808 | -0.11(-1.28%) |
Aug 25, 2020 | 8.728 | 8.775 | 8.351 | 8.711 | 1,406,267 | +0.09(+1.09%) |
Aug 24, 2020 | 8.703 | 8.780 | 8.223 | 8.617 | 1,525,619 | -0.04(-0.49%) |
Aug 21, 2020 | 8.780 | 9.007 | 8.446 | 8.660 | 1,760,532 | -0.12(-1.37%) |
Aug 20, 2020 | 8.763 | 8.942 | 8.651 | 8.780 | 1,710,288 | -0.10(-1.16%) |
Aug 19, 2020 | 9.131 | 9.358 | 8.686 | 8.883 | 1,469,284 | -0.25(-2.72%) |
Aug 18, 2020 | 9.277 | 9.456 | 9.041 | 9.131 | 1,183,338 | -0.11(-1.20%) |
Aug 17, 2020 | 9.653 | 9.773 | 9.182 | 9.242 | 1,199,963 | -0.50(-5.10%) |
Aug 14, 2020 | 9.962 | 9.962 | 9.636 | 9.739 | 726,161 | -0.14(-1.39%) |
Aug 13, 2020 | 9.705 | 10.25 | 9.671 | 9.876 | 1,072,136 | +0.06(+0.61%) |
Aug 12, 2020 | 10.41 | 10.48 | 9.611 | 9.816 | 2,057,868 | -0.34(-3.37%) |
Aug 11, 2020 | 10.79 | 10.86 | 10.12 | 10.16 | 1,576,180 | -0.50(-4.66%) |
Aug 10, 2020 | 10.80 | 11.32 | 10.60 | 10.66 | 951,216 | -0.35(-3.19%) |
Aug 07, 2020 | 10.92 | 11.02 | 10.60 | 11.01 | 1,130,336 | +0.14(+1.26%) |
Aug 06, 2020 | 10.77 | 10.92 | 10.52 | 10.87 | 1,299,740 | +0.03(+0.32%) |
Aug 05, 2020 | 11.38 | 11.78 | 10.77 | 10.84 | 2,142,677 | -0.34(-3.06%) |
Aug 04, 2020 | 12.63 | 12.80 | 10.99 | 11.18 | 6,298,660 | -0.19(-1.66%) |