Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.457 | 5.532 | 5.200 | 5.487 | 7,313,789 | -0.02(-0.27%) |
Oct 29, 2020 | 5.525 | 5.577 | 5.370 | 5.502 | 7,000,785 | -0.08(-1.49%) |
Oct 28, 2020 | 5.812 | 5.819 | 5.577 | 5.585 | 6,404,051 | -0.33(-5.62%) |
Oct 27, 2020 | 5.986 | 6.050 | 5.887 | 5.918 | 2,481,247 | -0.09(-1.51%) |
Oct 26, 2020 | 6.197 | 6.265 | 5.895 | 6.008 | 4,625,608 | -0.30(-4.79%) |
Oct 23, 2020 | 6.454 | 6.454 | 6.122 | 6.311 | 6,601,253 | -0.14(-2.22%) |
Oct 22, 2020 | 6.099 | 6.575 | 6.099 | 6.454 | 8,418,499 | +0.32(+5.30%) |
Oct 21, 2020 | 6.220 | 6.307 | 6.129 | 6.129 | 4,574,387 | -0.12(-1.93%) |
Oct 20, 2020 | 6.288 | 6.416 | 6.227 | 6.250 | 3,503,393 | +0.05(+0.73%) |
Oct 19, 2020 | 6.174 | 6.311 | 5.993 | 6.205 | 4,625,554 | +0.07(+1.11%) |
Oct 16, 2020 | 6.333 | 6.515 | 6.076 | 6.137 | 6,427,253 | -0.20(-3.10%) |
Oct 15, 2020 | 6.212 | 6.356 | 6.016 | 6.333 | 6,310,477 | +0.00(+0.00%) |
Oct 14, 2020 | 6.242 | 6.537 | 6.227 | 6.333 | 6,412,812 | +0.08(+1.21%) |
Oct 13, 2020 | 6.507 | 6.541 | 6.227 | 6.258 | 5,388,123 | -0.20(-3.16%) |
Oct 12, 2020 | 6.348 | 6.564 | 6.318 | 6.462 | 7,550,554 | +0.11(+1.79%) |
Oct 09, 2020 | 6.605 | 6.726 | 6.348 | 6.348 | 3,184,516 | -0.16(-2.44%) |
Oct 08, 2020 | 6.288 | 6.530 | 6.216 | 6.507 | 3,722,506 | +0.23(+3.73%) |
Oct 07, 2020 | 6.303 | 6.401 | 6.091 | 6.273 | 4,432,283 | +0.03(+0.48%) |
Oct 06, 2020 | 6.499 | 6.651 | 6.182 | 6.242 | 4,617,827 | -0.20(-3.05%) |
Oct 05, 2020 | 6.318 | 6.469 | 6.227 | 6.439 | 3,295,292 | +0.17(+2.77%) |
Oct 02, 2020 | 6.046 | 6.307 | 5.993 | 6.265 | 3,484,615 | +0.13(+2.09%) |
Oct 01, 2020 | 6.318 | 6.431 | 6.106 | 6.137 | 3,308,009 | -0.26(-4.02%) |
Sep 30, 2020 | 6.643 | 6.658 | 6.356 | 6.394 | 6,998,246 | -0.21(-3.20%) |
Sep 29, 2020 | 6.613 | 6.775 | 6.492 | 6.605 | 5,370,970 | +0.03(+0.46%) |
Sep 28, 2020 | 6.462 | 6.658 | 6.416 | 6.575 | 7,597,043 | +0.18(+2.84%) |
Sep 25, 2020 | 6.227 | 6.496 | 6.226 | 6.394 | 6,244,521 | +0.07(+1.08%) |
Sep 24, 2020 | 6.288 | 6.443 | 6.091 | 6.326 | 5,819,046 | +0.03(+0.48%) |
Sep 23, 2020 | 6.673 | 6.756 | 6.295 | 6.295 | 6,788,652 | -0.38(-5.66%) |
Sep 22, 2020 | 6.847 | 7.051 | 6.552 | 6.673 | 10,959,163 | -0.26(-3.71%) |
Sep 21, 2020 | 6.847 | 6.960 | 6.756 | 6.930 | 6,661,806 | -0.05(-0.76%) |
Sep 18, 2020 | 6.923 | 7.006 | 6.787 | 6.983 | 10,939,722 | -0.03(-0.43%) |
Sep 17, 2020 | 7.051 | 7.112 | 6.809 | 7.013 | 10,600,124 | -0.16(-2.21%) |
Sep 16, 2020 | 6.976 | 7.308 | 6.915 | 7.172 | 8,919,601 | +0.23(+3.26%) |
Sep 15, 2020 | 7.399 | 7.399 | 6.911 | 6.945 | 8,674,076 | -0.44(-5.94%) |
Sep 14, 2020 | 7.346 | 7.527 | 7.066 | 7.384 | 6,764,220 | +0.11(+1.45%) |
Sep 11, 2020 | 7.157 | 7.344 | 7.112 | 7.278 | 4,962,352 | +0.14(+2.01%) |
Sep 10, 2020 | 7.406 | 7.554 | 7.104 | 7.134 | 4,359,264 | -0.29(-3.87%) |
Sep 09, 2020 | 7.421 | 7.550 | 7.301 | 7.421 | 5,915,063 | +0.03(+0.41%) |
Sep 08, 2020 | 7.444 | 7.535 | 7.244 | 7.391 | 5,658,599 | -0.14(-1.81%) |
Sep 04, 2020 | 7.361 | 7.539 | 7.036 | 7.527 | 5,129,074 | +0.17(+2.36%) |
Sep 03, 2020 | 7.588 | 7.690 | 7.308 | 7.353 | 3,650,735 | -0.26(-3.47%) |
Sep 02, 2020 | 7.588 | 7.754 | 7.550 | 7.618 | 4,454,602 | +0.02(+0.30%) |
Sep 01, 2020 | 7.724 | 7.792 | 7.505 | 7.595 | 3,980,073 | -0.17(-2.24%) |
Aug 31, 2020 | 7.852 | 7.875 | 7.648 | 7.769 | 6,029,573 | -0.11(-1.34%) |
Aug 28, 2020 | 7.988 | 7.988 | 7.814 | 7.875 | 3,999,997 | -0.11(-1.33%) |
Aug 27, 2020 | 7.928 | 8.026 | 7.773 | 7.981 | 4,335,571 | +0.04(+0.48%) |
Aug 26, 2020 | 8.056 | 8.075 | 7.769 | 7.943 | 5,842,571 | -0.11(-1.41%) |
Aug 25, 2020 | 8.162 | 8.283 | 7.973 | 8.056 | 3,674,096 | -0.08(-1.02%) |
Aug 24, 2020 | 8.071 | 8.192 | 7.988 | 8.139 | 3,715,791 | +0.13(+1.60%) |
Aug 21, 2020 | 8.177 | 8.200 | 7.950 | 8.011 | 5,515,709 | -0.14(-1.67%) |
Aug 20, 2020 | 8.087 | 8.275 | 8.056 | 8.147 | 3,062,090 | -0.05(-0.55%) |
Aug 19, 2020 | 8.147 | 8.404 | 8.132 | 8.192 | 5,935,321 | -0.20(-2.43%) |
Aug 18, 2020 | 8.774 | 8.812 | 8.389 | 8.396 | 4,764,171 | -0.40(-4.55%) |
Aug 17, 2020 | 8.510 | 8.804 | 8.374 | 8.797 | 3,745,664 | +0.20(+2.28%) |
Aug 14, 2020 | 8.147 | 8.631 | 8.147 | 8.600 | 3,295,796 | +0.38(+4.60%) |
Aug 13, 2020 | 8.177 | 8.306 | 8.139 | 8.223 | 3,191,157 | -0.03(-0.37%) |
Aug 12, 2020 | 8.253 | 8.340 | 8.162 | 8.253 | 4,878,343 | +0.47(+6.02%) |
Aug 11, 2020 | 8.238 | 8.449 | 8.117 | 7.784 | 4,851,753 | -0.36(-4.36%) |
Aug 10, 2020 | 7.966 | 8.200 | 7.958 | 8.139 | 4,069,597 | +0.20(+2.57%) |
Aug 07, 2020 | 7.830 | 7.950 | 7.618 | 7.935 | 4,753,685 | +0.11(+1.45%) |
Aug 06, 2020 | 7.830 | 8.136 | 7.777 | 7.822 | 4,265,021 | +0.04(+0.49%) |
Aug 05, 2020 | 7.935 | 8.049 | 7.678 | 7.784 | 6,011,039 | -0.06(-0.77%) |
Aug 04, 2020 | 7.180 | 7.845 | 7.021 | 7.845 | 10,019,492 | +0.48(+6.46%) |