Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.010 | 6.020 | 5.860 | 6.010 | 927,250 | +0.00(+0.00%) |
Oct 29, 2020 | 5.820 | 6.030 | 5.790 | 6.010 | 944,438 | +0.16(+2.74%) |
Oct 28, 2020 | 6.160 | 6.200 | 5.830 | 5.850 | 1,310,104 | -0.51(-8.02%) |
Oct 27, 2020 | 6.500 | 6.510 | 6.290 | 6.360 | 1,145,020 | -0.15(-2.30%) |
Oct 26, 2020 | 6.570 | 6.680 | 6.410 | 6.510 | 813,820 | -0.20(-2.98%) |
Oct 23, 2020 | 6.760 | 6.790 | 6.550 | 6.710 | 1,503,349 | +0.05(+0.75%) |
Oct 22, 2020 | 6.650 | 6.740 | 6.480 | 6.660 | 1,806,020 | -0.09(-1.33%) |
Oct 21, 2020 | 6.400 | 6.790 | 6.350 | 6.750 | 2,215,400 | +0.42(+6.64%) |
Oct 20, 2020 | 6.050 | 6.390 | 6.040 | 6.330 | 1,254,606 | +0.37(+6.21%) |
Oct 19, 2020 | 6.130 | 6.310 | 5.950 | 5.960 | 1,030,224 | -0.09(-1.49%) |
Oct 16, 2020 | 6.020 | 6.100 | 5.900 | 6.050 | 814,672 | +0.00(+0.00%) |
Oct 15, 2020 | 5.910 | 6.070 | 5.890 | 6.050 | 544,989 | +0.00(+0.00%) |
Oct 14, 2020 | 5.930 | 6.100 | 5.830 | 6.050 | 838,534 | +0.16(+2.72%) |
Oct 13, 2020 | 5.560 | 5.930 | 5.560 | 5.890 | 1,016,235 | -0.15(-2.48%) |
Oct 09, 2020 | 6.040 | 6.040 | 6.040 | 0 | +0.25(+4.32%) | |
Oct 08, 2020 | 5.700 | 5.840 | 5.600 | 5.790 | 1,334,944 | +0.14(+2.48%) |
Oct 07, 2020 | 5.710 | 5.830 | 5.640 | 5.650 | 774,227 | +0.07(+1.25%) |
Oct 06, 2020 | 5.990 | 5.990 | 5.550 | 5.580 | 743,196 | -0.34(-5.74%) |
Oct 05, 2020 | 5.590 | 5.960 | 5.590 | 5.920 | 1,171,933 | +0.35(+6.28%) |
Oct 02, 2020 | 5.490 | 5.630 | 5.410 | 5.570 | 518,259 | -0.01(-0.18%) |
Oct 01, 2020 | 5.600 | 5.690 | 5.490 | 5.580 | 1,322,544 | -0.05(-0.89%) |
Sep 30, 2020 | 5.560 | 5.700 | 5.550 | 5.630 | 1,305,858 | +0.10(+1.81%) |
Sep 29, 2020 | 5.450 | 5.570 | 5.350 | 5.530 | 831,922 | +0.06(+1.10%) |
Sep 28, 2020 | 5.400 | 5.480 | 5.340 | 5.470 | 1,421,981 | +0.16(+3.01%) |
Sep 25, 2020 | 5.200 | 5.340 | 5.160 | 5.310 | 897,645 | +0.06(+1.14%) |
Sep 24, 2020 | 5.160 | 5.330 | 5.110 | 5.250 | 1,098,008 | -0.01(-0.19%) |
Sep 23, 2020 | 5.630 | 5.640 | 5.240 | 5.260 | 1,121,802 | -0.41(-7.23%) |
Sep 22, 2020 | 5.750 | 5.780 | 5.610 | 5.670 | 634,662 | -0.01(-0.18%) |
Sep 21, 2020 | 6.130 | 6.130 | 5.630 | 5.680 | 1,462,916 | -0.56(-8.97%) |
Sep 18, 2020 | 6.210 | 6.340 | 6.170 | 6.240 | 1,502,492 | +0.03(+0.48%) |
Sep 17, 2020 | 5.980 | 6.260 | 5.820 | 6.210 | 1,476,669 | +0.12(+1.97%) |
Sep 16, 2020 | 6.070 | 6.100 | 6.000 | 6.090 | 1,061,341 | +0.08(+1.33%) |
Sep 15, 2020 | 6.080 | 6.130 | 5.970 | 6.010 | 814,452 | -0.02(-0.33%) |
Sep 14, 2020 | 6.060 | 6.080 | 5.950 | 6.030 | 657,802 | +0.05(+0.84%) |
Sep 11, 2020 | 5.890 | 6.080 | 5.840 | 5.980 | 1,064,722 | +0.17(+2.93%) |
Sep 10, 2020 | 5.920 | 5.950 | 5.760 | 5.810 | 735,170 | -0.07(-1.19%) |
Sep 09, 2020 | 5.790 | 5.910 | 5.760 | 5.880 | 641,381 | +0.19(+3.34%) |
Sep 08, 2020 | 5.700 | 5.760 | 5.600 | 5.690 | 835,264 | -0.20(-3.40%) |
Sep 04, 2020 | 5.890 | 5.890 | 5.890 | 0 | +0.19(+3.33%) | |
Sep 03, 2020 | 5.860 | 5.890 | 5.550 | 5.700 | 1,027,920 | -0.22(-3.72%) |
Sep 02, 2020 | 6.090 | 6.110 | 5.850 | 5.920 | 832,337 | -0.19(-3.11%) |
Sep 01, 2020 | 5.910 | 6.140 | 5.820 | 6.110 | 1,138,506 | +0.26(+4.44%) |
Aug 31, 2020 | 5.850 | 5.970 | 5.780 | 5.850 | 1,106,188 | +0.08(+1.39%) |
Aug 28, 2020 | 5.490 | 5.840 | 5.490 | 5.770 | 1,384,768 | +0.28(+5.10%) |
Aug 27, 2020 | 5.640 | 5.670 | 5.370 | 5.490 | 651,678 | -0.11(-1.96%) |
Aug 26, 2020 | 5.400 | 5.630 | 5.360 | 5.600 | 827,341 | +0.27(+5.07%) |
Aug 25, 2020 | 5.300 | 5.400 | 5.200 | 5.330 | 645,757 | -0.03(-0.56%) |
Aug 24, 2020 | 5.490 | 5.520 | 5.340 | 5.360 | 466,233 | -0.06(-1.11%) |
Aug 21, 2020 | 5.610 | 5.610 | 5.380 | 5.420 | 711,327 | -0.24(-4.24%) |
Aug 20, 2020 | 5.540 | 5.660 | 5.510 | 5.660 | 729,106 | +0.03(+0.53%) |
Aug 19, 2020 | 5.370 | 5.670 | 5.370 | 5.630 | 1,405,641 | +0.28(+5.23%) |
Aug 18, 2020 | 5.570 | 5.590 | 5.330 | 5.350 | 987,591 | -0.16(-2.90%) |
Aug 17, 2020 | 5.370 | 5.560 | 5.350 | 5.510 | 892,800 | +0.22(+4.16%) |
Aug 14, 2020 | 5.300 | 5.330 | 5.120 | 5.290 | 1,023,917 | -0.03(-0.56%) |
Aug 13, 2020 | 5.040 | 5.360 | 5.010 | 5.320 | 1,677,951 | +0.26(+5.14%) |
Aug 12, 2020 | 4.850 | 5.280 | 4.850 | 5.060 | 3,756,536 | +0.49(+10.72%) |
Aug 11, 2020 | 4.720 | 4.740 | 4.550 | 4.570 | 546,441 | -0.08(-1.72%) |
Aug 10, 2020 | 4.600 | 4.690 | 4.580 | 4.650 | 706,910 | +0.06(+1.31%) |
Aug 07, 2020 | 4.710 | 4.710 | 4.530 | 4.590 | 1,467,393 | -0.19(-3.97%) |
Aug 06, 2020 | 4.820 | 4.830 | 4.710 | 4.780 | 1,059,367 | -0.08(-1.65%) |
Aug 05, 2020 | 4.480 | 4.870 | 4.470 | 4.860 | 2,627,821 | +0.44(+9.95%) |