Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.779 | 7.779 | 7.280 | 7.560 | 85,900 | -0.16(-2.07%) |
Oct 29, 2020 | 7.280 | 7.840 | 7.130 | 7.720 | 141,138 | +0.34(+4.61%) |
Oct 28, 2020 | 7.910 | 7.910 | 7.330 | 7.380 | 129,351 | -0.67(-8.32%) |
Oct 27, 2020 | 7.340 | 8.110 | 7.240 | 8.050 | 251,127 | +0.71(+9.67%) |
Oct 26, 2020 | 7.690 | 7.790 | 7.210 | 7.340 | 129,032 | -0.37(-4.80%) |
Oct 23, 2020 | 7.700 | 7.780 | 7.670 | 7.710 | 64,200 | +0.05(+0.65%) |
Oct 22, 2020 | 7.210 | 7.745 | 7.170 | 7.660 | 152,617 | +0.36(+4.93%) |
Oct 21, 2020 | 7.280 | 7.378 | 7.170 | 7.300 | 90,153 | +0.00(+0.00%) |
Oct 20, 2020 | 7.350 | 7.410 | 7.070 | 7.300 | 102,585 | +0.05(+0.69%) |
Oct 19, 2020 | 7.660 | 7.720 | 7.220 | 7.250 | 126,942 | -0.37(-4.86%) |
Oct 16, 2020 | 7.540 | 7.730 | 7.540 | 7.620 | 47,000 | +0.03(+0.40%) |
Oct 15, 2020 | 7.230 | 7.750 | 7.070 | 7.590 | 138,551 | +0.25(+3.41%) |
Oct 14, 2020 | 7.450 | 7.680 | 7.221 | 7.340 | 98,777 | -0.06(-0.81%) |
Oct 13, 2020 | 7.400 | 7.610 | 7.300 | 7.400 | 73,193 | -0.07(-0.94%) |
Oct 12, 2020 | 7.650 | 7.720 | 7.390 | 7.470 | 78,330 | -0.12(-1.58%) |
Oct 09, 2020 | 8.100 | 8.170 | 7.550 | 7.590 | 162,600 | -0.50(-6.18%) |
Oct 08, 2020 | 7.550 | 8.180 | 7.520 | 8.090 | 354,531 | +0.59(+7.87%) |
Oct 07, 2020 | 7.070 | 7.560 | 7.010 | 7.500 | 273,950 | +0.46(+6.46%) |
Oct 06, 2020 | 6.820 | 7.150 | 6.710 | 7.045 | 300,063 | +0.33(+4.84%) |
Oct 05, 2020 | 6.080 | 6.800 | 6.080 | 6.720 | 279,882 | +0.73(+12.19%) |
Oct 02, 2020 | 6.190 | 6.328 | 5.935 | 5.990 | 112,900 | -0.26(-4.16%) |
Oct 01, 2020 | 6.100 | 6.352 | 6.060 | 6.250 | 230,269 | +0.19(+3.14%) |
Sep 30, 2020 | 6.000 | 6.080 | 5.790 | 6.060 | 187,625 | +0.09(+1.51%) |
Sep 29, 2020 | 5.870 | 6.027 | 5.690 | 5.970 | 104,793 | +0.13(+2.23%) |
Sep 28, 2020 | 5.740 | 5.890 | 5.570 | 5.840 | 127,826 | +0.11(+1.92%) |
Sep 25, 2020 | 5.780 | 5.911 | 5.640 | 5.730 | 138,200 | -0.05(-0.87%) |
Sep 24, 2020 | 5.860 | 5.940 | 5.630 | 5.780 | 173,138 | -0.04(-0.69%) |
Sep 23, 2020 | 6.090 | 6.160 | 5.790 | 5.820 | 193,309 | -0.26(-4.28%) |
Sep 22, 2020 | 6.330 | 6.380 | 6.010 | 6.080 | 360,678 | -0.30(-4.70%) |
Sep 21, 2020 | 6.480 | 6.570 | 6.120 | 6.380 | 458,804 | -0.18(-2.74%) |
Sep 18, 2020 | 6.240 | 6.590 | 6.190 | 6.560 | 359,400 | +0.40(+6.49%) |
Sep 17, 2020 | 6.080 | 6.280 | 6.030 | 6.160 | 183,004 | -0.05(-0.81%) |
Sep 16, 2020 | 6.130 | 6.290 | 6.050 | 6.210 | 219,443 | +0.11(+1.80%) |
Sep 15, 2020 | 5.880 | 6.270 | 5.810 | 6.100 | 377,331 | +0.28(+4.81%) |
Sep 14, 2020 | 5.520 | 5.880 | 5.450 | 5.820 | 162,430 | +0.40(+7.38%) |
Sep 11, 2020 | 5.760 | 5.810 | 5.260 | 5.420 | 193,500 | -0.29(-5.08%) |
Sep 10, 2020 | 5.830 | 5.970 | 5.610 | 5.710 | 261,420 | -0.13(-2.23%) |
Sep 09, 2020 | 5.330 | 5.890 | 5.330 | 5.840 | 398,995 | +0.53(+9.98%) |
Sep 08, 2020 | 5.030 | 5.420 | 5.000 | 5.310 | 226,621 | +0.12(+2.31%) |
Sep 04, 2020 | 5.260 | 5.320 | 4.800 | 5.190 | 416,600 | -0.06(-1.14%) |
Sep 03, 2020 | 5.400 | 5.550 | 5.170 | 5.250 | 299,808 | -0.17(-3.14%) |
Sep 02, 2020 | 5.330 | 5.430 | 5.080 | 5.420 | 228,322 | +0.06(+1.12%) |
Sep 01, 2020 | 5.500 | 5.590 | 5.300 | 5.360 | 211,323 | -0.12(-2.19%) |
Aug 31, 2020 | 5.460 | 5.590 | 5.330 | 5.480 | 215,803 | +0.02(+0.37%) |
Aug 28, 2020 | 5.560 | 5.654 | 5.380 | 5.460 | 232,700 | -0.10(-1.80%) |
Aug 27, 2020 | 5.600 | 5.770 | 5.320 | 5.560 | 381,708 | -0.14(-2.46%) |
Aug 26, 2020 | 5.250 | 5.730 | 5.190 | 5.700 | 438,681 | +0.47(+8.99%) |
Aug 25, 2020 | 5.300 | 5.370 | 5.120 | 5.230 | 266,954 | -0.09(-1.69%) |
Aug 24, 2020 | 5.560 | 5.650 | 5.190 | 5.320 | 331,380 | -0.27(-4.83%) |
Aug 21, 2020 | 5.630 | 5.640 | 5.360 | 5.590 | 401,800 | -0.07(-1.24%) |
Aug 20, 2020 | 5.800 | 5.860 | 5.640 | 5.660 | 250,334 | -0.17(-2.92%) |
Aug 19, 2020 | 5.900 | 5.960 | 5.700 | 5.830 | 235,728 | -0.10(-1.69%) |
Aug 18, 2020 | 5.800 | 6.160 | 5.630 | 5.930 | 550,250 | +0.10(+1.72%) |
Aug 17, 2020 | 5.680 | 5.890 | 5.620 | 5.830 | 459,841 | +0.16(+2.82%) |
Aug 14, 2020 | 5.760 | 5.800 | 5.390 | 5.670 | 833,000 | +0.00(+0.00%) |
Aug 13, 2020 | 6.170 | 6.220 | 5.620 | 5.670 | 1,071,976 | -0.50(-8.10%) |
Aug 12, 2020 | 6.720 | 6.980 | 5.930 | 6.170 | 1,344,430 | -0.49(-7.36%) |
Aug 11, 2020 | 6.500 | 6.990 | 6.160 | 6.660 | 3,613,948 | -3.51(-34.51%) |
Aug 10, 2020 | 9.460 | 10.67 | 9.330 | 10.17 | 2,602,686 | +1.16(+12.87%) |
Aug 07, 2020 | 8.700 | 9.090 | 8.560 | 9.010 | 756,200 | +0.34(+3.92%) |
Aug 06, 2020 | 8.840 | 9.040 | 8.550 | 8.670 | 581,316 | -0.07(-0.80%) |
Aug 05, 2020 | 9.000 | 9.100 | 8.510 | 8.740 | 448,047 | -0.26(-2.89%) |
Aug 04, 2020 | 8.850 | 9.020 | 8.840 | 9.000 | 261,622 | +0.20(+2.27%) |