Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.720 | 5.820 | 5.535 | 5.590 | 187,000 | -0.12(-2.10%) |
Oct 29, 2020 | 5.570 | 5.720 | 5.440 | 5.710 | 208,757 | +0.12(+2.15%) |
Oct 28, 2020 | 5.500 | 5.660 | 5.390 | 5.590 | 243,274 | +0.01(+0.18%) |
Oct 27, 2020 | 5.500 | 5.600 | 5.460 | 5.580 | 152,228 | +0.08(+1.45%) |
Oct 26, 2020 | 5.370 | 5.530 | 5.330 | 5.500 | 136,080 | +0.06(+1.10%) |
Oct 23, 2020 | 5.620 | 5.620 | 5.350 | 5.440 | 147,800 | +0.03(+0.55%) |
Oct 22, 2020 | 5.400 | 5.470 | 5.330 | 5.410 | 203,146 | +0.06(+1.12%) |
Oct 21, 2020 | 5.410 | 5.430 | 5.310 | 5.350 | 166,935 | -0.05(-0.93%) |
Oct 20, 2020 | 5.380 | 5.440 | 5.320 | 5.400 | 188,907 | +0.02(+0.37%) |
Oct 19, 2020 | 5.390 | 5.450 | 5.320 | 5.380 | 221,733 | +0.01(+0.19%) |
Oct 16, 2020 | 5.290 | 5.430 | 5.270 | 5.370 | 163,800 | +0.07(+1.32%) |
Oct 15, 2020 | 5.190 | 5.340 | 5.050 | 5.300 | 163,853 | +0.04(+0.76%) |
Oct 14, 2020 | 5.340 | 5.380 | 5.240 | 5.260 | 144,413 | -0.05(-0.94%) |
Oct 13, 2020 | 5.430 | 5.430 | 5.230 | 5.310 | 102,689 | -0.08(-1.48%) |
Oct 12, 2020 | 5.470 | 5.480 | 5.310 | 5.390 | 139,424 | -0.07(-1.28%) |
Oct 09, 2020 | 5.400 | 5.490 | 5.310 | 5.460 | 100,700 | +0.02(+0.37%) |
Oct 08, 2020 | 5.430 | 5.480 | 5.330 | 5.440 | 109,154 | -0.01(-0.18%) |
Oct 07, 2020 | 5.360 | 5.450 | 5.280 | 5.450 | 154,396 | +0.13(+2.44%) |
Oct 06, 2020 | 5.380 | 5.490 | 5.280 | 5.320 | 168,199 | -0.07(-1.30%) |
Oct 05, 2020 | 5.320 | 5.460 | 5.300 | 5.390 | 218,126 | +0.06(+1.13%) |
Oct 02, 2020 | 5.190 | 5.370 | 5.080 | 5.330 | 251,200 | +0.06(+1.14%) |
Oct 01, 2020 | 5.210 | 5.290 | 5.140 | 5.270 | 228,920 | +0.03(+0.57%) |
Sep 30, 2020 | 5.070 | 5.260 | 5.070 | 5.240 | 374,685 | +0.13(+2.54%) |
Sep 29, 2020 | 4.990 | 5.110 | 4.850 | 5.110 | 446,190 | +0.15(+3.02%) |
Sep 28, 2020 | 4.930 | 5.040 | 4.750 | 4.960 | 485,819 | +0.05(+1.02%) |
Sep 25, 2020 | 4.900 | 5.080 | 4.730 | 4.910 | 813,100 | +0.24(+5.14%) |
Sep 24, 2020 | 5.220 | 5.480 | 4.630 | 4.670 | 1,764,206 | -1.32(-22.04%) |
Sep 23, 2020 | 6.660 | 6.760 | 5.710 | 5.990 | 16,558,059 | +0.45(+8.12%) |
Sep 22, 2020 | 5.450 | 5.550 | 5.310 | 5.540 | 110,685 | +0.13(+2.40%) |
Sep 21, 2020 | 5.610 | 5.665 | 5.320 | 5.410 | 174,733 | -0.31(-5.42%) |
Sep 18, 2020 | 5.980 | 5.980 | 5.680 | 5.720 | 249,100 | -0.19(-3.21%) |
Sep 17, 2020 | 5.840 | 5.990 | 5.800 | 5.910 | 98,776 | -0.01(-0.17%) |
Sep 16, 2020 | 5.880 | 6.040 | 5.840 | 5.920 | 155,475 | +0.10(+1.72%) |
Sep 15, 2020 | 5.780 | 5.960 | 5.730 | 5.820 | 132,987 | +0.06(+1.04%) |
Sep 14, 2020 | 5.620 | 5.800 | 5.620 | 5.760 | 116,916 | +0.20(+3.60%) |
Sep 11, 2020 | 5.710 | 5.740 | 5.430 | 5.560 | 341,300 | +0.17(+3.15%) |
Sep 10, 2020 | 5.380 | 5.500 | 5.348 | 5.390 | 79,201 | +0.03(+0.56%) |
Sep 09, 2020 | 5.230 | 5.390 | 5.230 | 5.360 | 110,753 | +0.20(+3.88%) |
Sep 08, 2020 | 4.990 | 5.260 | 4.990 | 5.160 | 121,951 | +0.11(+2.18%) |
Sep 04, 2020 | 5.170 | 5.237 | 4.950 | 5.050 | 225,900 | -0.09(-1.75%) |
Sep 03, 2020 | 5.270 | 5.310 | 5.110 | 5.140 | 124,910 | -0.17(-3.20%) |
Sep 02, 2020 | 5.370 | 5.370 | 5.210 | 5.310 | 212,460 | -0.06(-1.12%) |
Sep 01, 2020 | 5.610 | 5.670 | 5.280 | 5.370 | 429,928 | +0.13(+2.48%) |
Aug 31, 2020 | 5.340 | 5.340 | 5.210 | 5.240 | 146,574 | -0.07(-1.32%) |
Aug 28, 2020 | 5.320 | 5.430 | 5.260 | 5.310 | 138,700 | +0.01(+0.19%) |
Aug 27, 2020 | 5.410 | 5.430 | 5.260 | 5.300 | 117,360 | -0.12(-2.21%) |
Aug 26, 2020 | 5.350 | 5.530 | 5.350 | 5.420 | 138,315 | +0.10(+1.88%) |
Aug 25, 2020 | 5.430 | 5.485 | 5.280 | 5.320 | 169,762 | -0.10(-1.85%) |
Aug 24, 2020 | 5.610 | 5.610 | 5.360 | 5.420 | 223,142 | -0.12(-2.17%) |
Aug 21, 2020 | 5.600 | 5.680 | 5.460 | 5.540 | 221,400 | -0.11(-1.95%) |
Aug 20, 2020 | 5.660 | 5.700 | 5.520 | 5.650 | 132,560 | -0.10(-1.74%) |
Aug 19, 2020 | 5.800 | 5.880 | 5.720 | 5.750 | 159,745 | -0.08(-1.37%) |
Aug 18, 2020 | 6.060 | 6.060 | 5.760 | 5.830 | 195,419 | -0.18(-3.00%) |
Aug 17, 2020 | 5.990 | 6.060 | 5.920 | 6.010 | 165,756 | -0.05(-0.83%) |
Aug 14, 2020 | 5.840 | 6.230 | 5.803 | 6.060 | 307,400 | +0.34(+5.94%) |
Aug 13, 2020 | 5.880 | 5.960 | 5.660 | 5.720 | 334,415 | -0.08(-1.38%) |
Aug 12, 2020 | 5.930 | 6.130 | 5.750 | 5.800 | 568,741 | -0.12(-2.03%) |
Aug 11, 2020 | 6.200 | 6.220 | 5.890 | 5.920 | 410,324 | -0.26(-4.21%) |
Aug 10, 2020 | 6.450 | 6.480 | 6.130 | 6.180 | 349,270 | -0.14(-2.22%) |
Aug 07, 2020 | 6.300 | 6.410 | 6.200 | 6.320 | 299,200 | +0.02(+0.32%) |
Aug 06, 2020 | 7.040 | 7.040 | 6.190 | 6.300 | 1,116,408 | -0.09(-1.41%) |
Aug 05, 2020 | 6.360 | 6.450 | 6.230 | 6.390 | 252,309 | +0.13(+2.08%) |
Aug 04, 2020 | 6.460 | 6.460 | 6.130 | 6.260 | 367,538 | -0.08(-1.26%) |