Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.210 | 5.210 | 4.950 | 5.040 | 489,100 | -0.15(-2.89%) |
Oct 29, 2020 | 5.150 | 5.260 | 5.000 | 5.190 | 316,904 | +0.08(+1.57%) |
Oct 28, 2020 | 5.340 | 5.340 | 4.980 | 5.110 | 481,604 | -0.25(-4.66%) |
Oct 27, 2020 | 5.780 | 5.780 | 5.250 | 5.360 | 411,140 | -0.36(-6.29%) |
Oct 26, 2020 | 5.340 | 5.770 | 5.260 | 5.720 | 564,065 | +0.38(+7.12%) |
Oct 23, 2020 | 5.220 | 5.540 | 5.099 | 5.340 | 266,100 | +0.12(+2.30%) |
Oct 22, 2020 | 5.100 | 5.230 | 5.000 | 5.220 | 227,820 | +0.19(+3.78%) |
Oct 21, 2020 | 5.160 | 5.220 | 5.010 | 5.030 | 267,505 | -0.14(-2.71%) |
Oct 20, 2020 | 5.390 | 5.400 | 5.040 | 5.170 | 414,999 | -0.19(-3.54%) |
Oct 19, 2020 | 5.460 | 5.540 | 5.310 | 5.360 | 252,864 | -0.10(-1.83%) |
Oct 16, 2020 | 5.460 | 5.626 | 5.360 | 5.460 | 296,700 | +0.02(+0.37%) |
Oct 15, 2020 | 5.320 | 5.500 | 5.200 | 5.440 | 168,956 | +0.10(+1.87%) |
Oct 14, 2020 | 5.540 | 5.597 | 5.320 | 5.340 | 257,478 | -0.21(-3.78%) |
Oct 13, 2020 | 5.570 | 5.660 | 5.500 | 5.550 | 319,973 | +0.02(+0.36%) |
Oct 12, 2020 | 5.600 | 5.680 | 5.440 | 5.530 | 259,621 | -0.09(-1.60%) |
Oct 09, 2020 | 5.850 | 5.910 | 5.560 | 5.620 | 389,700 | -0.27(-4.58%) |
Oct 08, 2020 | 5.550 | 5.960 | 5.550 | 5.890 | 608,684 | +0.34(+6.13%) |
Oct 07, 2020 | 5.250 | 5.610 | 5.230 | 5.550 | 384,036 | +0.35(+6.73%) |
Oct 06, 2020 | 5.340 | 5.500 | 5.120 | 5.200 | 580,995 | -0.05(-0.95%) |
Oct 05, 2020 | 5.160 | 5.280 | 5.050 | 5.250 | 350,444 | +0.13(+2.54%) |
Oct 02, 2020 | 5.010 | 5.220 | 4.900 | 5.120 | 384,400 | +0.01(+0.20%) |
Oct 01, 2020 | 5.100 | 5.170 | 5.050 | 5.110 | 470,946 | +0.07(+1.39%) |
Sep 30, 2020 | 5.140 | 5.180 | 4.930 | 5.040 | 648,410 | -0.10(-1.95%) |
Sep 29, 2020 | 5.200 | 5.300 | 5.120 | 5.140 | 417,252 | -0.12(-2.28%) |
Sep 28, 2020 | 5.370 | 5.410 | 5.150 | 5.260 | 431,523 | +0.03(+0.57%) |
Sep 25, 2020 | 5.040 | 5.390 | 5.040 | 5.230 | 859,400 | +0.21(+4.18%) |
Sep 24, 2020 | 5.130 | 5.300 | 4.830 | 5.020 | 1,319,145 | -0.21(-4.02%) |
Sep 23, 2020 | 5.790 | 5.890 | 5.070 | 5.230 | 2,150,388 | -0.62(-10.60%) |
Sep 22, 2020 | 6.250 | 6.320 | 5.775 | 5.850 | 1,134,550 | -0.23(-3.78%) |
Sep 21, 2020 | 6.470 | 6.490 | 5.770 | 6.080 | 2,203,912 | +0.20(+3.40%) |
Sep 18, 2020 | 5.940 | 6.120 | 5.650 | 5.880 | 2,456,300 | -0.03(-0.51%) |
Sep 17, 2020 | 5.880 | 5.950 | 5.640 | 5.910 | 637,045 | +0.06(+1.03%) |
Sep 16, 2020 | 5.280 | 5.920 | 5.230 | 5.850 | 1,046,043 | +0.60(+11.43%) |
Sep 15, 2020 | 5.570 | 5.650 | 5.233 | 5.250 | 700,597 | -0.22(-4.02%) |
Sep 14, 2020 | 5.350 | 5.785 | 5.340 | 5.470 | 1,464,543 | +0.17(+3.21%) |
Sep 11, 2020 | 5.610 | 5.628 | 5.200 | 5.300 | 824,700 | -0.24(-4.33%) |
Sep 10, 2020 | 5.770 | 5.850 | 5.520 | 5.540 | 780,404 | -0.27(-4.65%) |
Sep 09, 2020 | 5.920 | 6.210 | 5.730 | 5.810 | 1,253,361 | +0.04(+0.69%) |
Sep 08, 2020 | 6.340 | 6.340 | 5.765 | 5.770 | 4,111,024 | -0.64(-9.98%) |
Sep 04, 2020 | 6.570 | 6.750 | 6.300 | 6.410 | 542,300 | -0.22(-3.32%) |
Sep 03, 2020 | 6.900 | 7.180 | 6.600 | 6.630 | 515,408 | -0.35(-5.01%) |
Sep 02, 2020 | 7.040 | 7.060 | 6.670 | 6.980 | 429,816 | +0.26(+3.87%) |
Sep 01, 2020 | 7.230 | 7.280 | 6.600 | 6.720 | 746,209 | -0.59(-8.07%) |
Aug 31, 2020 | 7.050 | 7.340 | 6.830 | 7.310 | 574,061 | +0.15(+2.09%) |
Aug 28, 2020 | 6.820 | 7.230 | 6.150 | 7.160 | 1,622,700 | +0.81(+12.76%) |
Aug 27, 2020 | 7.860 | 7.900 | 6.130 | 6.350 | 3,347,291 | -1.51(-19.21%) |
Aug 26, 2020 | 7.880 | 7.950 | 7.760 | 7.860 | 492,261 | -0.05(-0.63%) |
Aug 25, 2020 | 7.910 | 8.080 | 7.720 | 7.910 | 583,911 | -0.05(-0.63%) |
Aug 24, 2020 | 8.360 | 8.360 | 7.830 | 7.960 | 935,137 | -0.29(-3.52%) |
Aug 21, 2020 | 8.590 | 8.601 | 8.070 | 8.250 | 487,300 | -0.39(-4.51%) |
Aug 20, 2020 | 8.930 | 8.940 | 8.420 | 8.640 | 478,169 | -0.34(-3.79%) |
Aug 19, 2020 | 8.540 | 9.020 | 8.460 | 8.980 | 743,309 | +0.44(+5.15%) |
Aug 18, 2020 | 8.880 | 8.900 | 8.210 | 8.540 | 826,904 | +0.01(+0.12%) |
Aug 17, 2020 | 8.070 | 8.980 | 8.070 | 8.530 | 2,742,188 | +0.62(+7.84%) |
Aug 14, 2020 | 8.010 | 8.160 | 7.820 | 7.910 | 748,700 | +0.19(+2.46%) |
Aug 13, 2020 | 7.700 | 7.960 | 7.630 | 7.720 | 579,853 | -0.03(-0.39%) |
Aug 12, 2020 | 7.850 | 7.975 | 7.620 | 7.750 | 526,186 | +0.01(+0.13%) |
Aug 11, 2020 | 7.850 | 8.100 | 7.660 | 7.740 | 706,321 | -0.11(-1.40%) |
Aug 10, 2020 | 8.500 | 8.500 | 7.680 | 7.850 | 1,034,047 | -0.51(-6.10%) |
Aug 07, 2020 | 8.500 | 8.520 | 8.230 | 8.360 | 407,700 | -0.12(-1.42%) |
Aug 06, 2020 | 8.550 | 8.870 | 8.390 | 8.480 | 656,005 | -0.02(-0.24%) |
Aug 05, 2020 | 8.340 | 8.480 | 8.040 | 8.500 | 375,188 | +0.21(+2.53%) |
Aug 04, 2020 | 8.430 | 8.560 | 8.090 | 8.290 | 274,584 | -0.16(-1.89%) |