Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.750 | 5.862 | 5.540 | 5.630 | 2,057,000 | +0.05(+0.90%) |
Oct 29, 2020 | 5.500 | 5.830 | 5.290 | 5.580 | 2,021,388 | +0.28(+5.28%) |
Oct 28, 2020 | 5.530 | 5.530 | 5.260 | 5.300 | 1,346,603 | -0.27(-4.85%) |
Oct 27, 2020 | 5.570 | 5.720 | 5.470 | 5.570 | 1,287,011 | -0.01(-0.18%) |
Oct 26, 2020 | 5.670 | 5.740 | 5.460 | 5.580 | 843,270 | -0.14(-2.45%) |
Oct 23, 2020 | 5.710 | 5.810 | 5.611 | 5.720 | 1,160,300 | +0.02(+0.35%) |
Oct 22, 2020 | 5.460 | 5.720 | 5.450 | 5.700 | 1,389,765 | +0.25(+4.59%) |
Oct 21, 2020 | 5.540 | 5.610 | 5.430 | 5.450 | 973,390 | -0.12(-2.15%) |
Oct 20, 2020 | 5.760 | 5.770 | 5.560 | 5.570 | 1,171,977 | -0.16(-2.79%) |
Oct 19, 2020 | 5.930 | 5.970 | 5.720 | 5.730 | 855,342 | -0.17(-2.88%) |
Oct 16, 2020 | 5.890 | 6.020 | 5.860 | 5.900 | 692,800 | +0.02(+0.34%) |
Oct 15, 2020 | 5.820 | 5.890 | 5.730 | 5.880 | 660,080 | +0.02(+0.34%) |
Oct 14, 2020 | 6.040 | 6.130 | 5.850 | 5.860 | 810,844 | -0.19(-3.14%) |
Oct 13, 2020 | 6.010 | 6.090 | 5.950 | 6.050 | 708,011 | +0.01(+0.25%) |
Oct 12, 2020 | 6.090 | 6.134 | 5.975 | 6.035 | 849,667 | -0.08(-1.39%) |
Oct 09, 2020 | 6.180 | 6.200 | 6.070 | 6.120 | 964,400 | +0.00(+0.00%) |
Oct 08, 2020 | 6.230 | 6.310 | 6.060 | 6.120 | 876,766 | +0.01(+0.16%) |
Oct 07, 2020 | 5.900 | 6.170 | 5.890 | 6.110 | 1,614,415 | +0.25(+4.27%) |
Oct 06, 2020 | 5.960 | 6.030 | 5.810 | 5.860 | 1,125,645 | -0.05(-0.85%) |
Oct 05, 2020 | 5.560 | 5.910 | 5.560 | 5.910 | 1,139,523 | +0.36(+6.49%) |
Oct 02, 2020 | 5.510 | 5.710 | 5.430 | 5.550 | 1,606,300 | -0.17(-2.97%) |
Oct 01, 2020 | 5.820 | 5.910 | 5.700 | 5.720 | 1,181,580 | -0.10(-1.72%) |
Sep 30, 2020 | 5.930 | 5.990 | 5.800 | 5.820 | 1,183,390 | -0.11(-1.85%) |
Sep 29, 2020 | 5.960 | 6.010 | 5.860 | 5.930 | 936,878 | -0.06(-1.00%) |
Sep 28, 2020 | 6.140 | 6.160 | 5.940 | 5.990 | 1,005,353 | -0.04(-0.66%) |
Sep 25, 2020 | 6.020 | 6.090 | 5.940 | 6.030 | 1,203,500 | -0.06(-0.99%) |
Sep 24, 2020 | 6.010 | 6.260 | 5.880 | 6.090 | 939,471 | +0.07(+1.16%) |
Sep 23, 2020 | 6.690 | 6.690 | 6.000 | 6.020 | 1,185,732 | -0.65(-9.75%) |
Sep 22, 2020 | 6.640 | 6.700 | 6.450 | 6.670 | 885,311 | +0.06(+0.91%) |
Sep 21, 2020 | 6.690 | 6.690 | 6.500 | 6.610 | 1,170,601 | -0.23(-3.36%) |
Sep 18, 2020 | 6.630 | 6.840 | 6.460 | 6.840 | 3,025,700 | +0.24(+3.64%) |
Sep 17, 2020 | 6.460 | 6.660 | 6.410 | 6.600 | 1,504,558 | +0.08(+1.23%) |
Sep 16, 2020 | 6.270 | 6.560 | 6.260 | 6.520 | 1,438,802 | +0.27(+4.32%) |
Sep 15, 2020 | 6.160 | 6.430 | 6.020 | 6.250 | 2,073,735 | +0.17(+2.80%) |
Sep 14, 2020 | 5.840 | 6.110 | 5.810 | 6.080 | 1,627,481 | +0.35(+6.11%) |
Sep 11, 2020 | 6.010 | 6.090 | 5.700 | 5.730 | 1,045,800 | -0.18(-3.05%) |
Sep 10, 2020 | 6.090 | 6.270 | 5.890 | 5.910 | 1,334,055 | -0.13(-2.15%) |
Sep 09, 2020 | 5.940 | 6.190 | 5.910 | 6.040 | 1,128,877 | +0.19(+3.25%) |
Sep 08, 2020 | 5.910 | 6.090 | 5.850 | 5.850 | 1,010,835 | -0.27(-4.41%) |
Sep 04, 2020 | 6.270 | 6.284 | 5.708 | 6.120 | 1,581,700 | -0.14(-2.24%) |
Sep 03, 2020 | 6.490 | 6.550 | 6.200 | 6.260 | 1,220,045 | -0.25(-3.84%) |
Sep 02, 2020 | 6.400 | 6.610 | 6.160 | 6.510 | 1,451,087 | +0.06(+0.93%) |
Sep 01, 2020 | 6.780 | 6.780 | 6.410 | 6.450 | 1,793,138 | -0.24(-3.59%) |
Aug 31, 2020 | 6.980 | 7.040 | 6.650 | 6.690 | 1,446,751 | -0.14(-2.05%) |
Aug 28, 2020 | 7.530 | 7.590 | 6.790 | 6.830 | 2,808,000 | -0.61(-8.20%) |
Aug 27, 2020 | 8.130 | 8.150 | 7.340 | 7.440 | 1,611,698 | -0.67(-8.26%) |
Aug 26, 2020 | 8.020 | 8.200 | 7.900 | 8.110 | 1,642,581 | +0.12(+1.50%) |
Aug 25, 2020 | 7.800 | 8.060 | 7.760 | 7.990 | 1,204,299 | +0.19(+2.44%) |
Aug 24, 2020 | 7.980 | 7.990 | 7.740 | 7.800 | 941,429 | -0.13(-1.64%) |
Aug 21, 2020 | 7.730 | 8.050 | 7.703 | 7.930 | 1,090,300 | +0.12(+1.54%) |
Aug 20, 2020 | 7.740 | 7.820 | 7.650 | 7.810 | 765,283 | +0.07(+0.90%) |
Aug 19, 2020 | 7.700 | 7.870 | 7.650 | 7.740 | 817,162 | +0.01(+0.13%) |
Aug 18, 2020 | 7.790 | 7.880 | 7.660 | 7.730 | 696,145 | -0.05(-0.64%) |
Aug 17, 2020 | 7.350 | 7.810 | 7.300 | 7.780 | 1,483,726 | +0.42(+5.71%) |
Aug 14, 2020 | 7.530 | 7.590 | 7.320 | 7.360 | 843,400 | -0.17(-2.26%) |
Aug 13, 2020 | 7.640 | 7.720 | 7.470 | 7.530 | 892,012 | -0.09(-1.18%) |
Aug 12, 2020 | 7.610 | 7.740 | 7.530 | 7.620 | 723,656 | +0.03(+0.40%) |
Aug 11, 2020 | 7.710 | 7.990 | 7.560 | 7.590 | 1,378,151 | -0.10(-1.30%) |
Aug 10, 2020 | 7.570 | 7.790 | 7.480 | 7.690 | 951,182 | +0.16(+2.12%) |
Aug 07, 2020 | 7.250 | 7.560 | 7.212 | 7.530 | 984,000 | +0.24(+3.29%) |
Aug 06, 2020 | 7.410 | 7.550 | 7.200 | 7.290 | 912,931 | -0.23(-3.06%) |
Aug 05, 2020 | 7.420 | 7.540 | 7.350 | 7.520 | 1,031,070 | +0.19(+2.59%) |
Aug 04, 2020 | 7.260 | 7.440 | 7.190 | 7.330 | 825,876 | +0.03(+0.41%) |