Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.580 | 4.650 | 4.390 | 4.490 | 512,000 | -0.11(-2.39%) |
Oct 29, 2020 | 4.390 | 4.700 | 4.330 | 4.600 | 910,143 | +0.22(+5.02%) |
Oct 28, 2020 | 4.700 | 4.700 | 4.310 | 4.380 | 1,311,831 | -0.32(-6.81%) |
Oct 27, 2020 | 4.730 | 4.800 | 4.510 | 4.700 | 1,401,995 | -0.05(-1.05%) |
Oct 26, 2020 | 5.100 | 5.110 | 4.640 | 4.750 | 2,670,827 | -0.35(-6.86%) |
Oct 23, 2020 | 5.760 | 5.760 | 4.950 | 5.100 | 5,413,300 | -0.62(-10.84%) |
Oct 22, 2020 | 5.930 | 6.060 | 5.630 | 5.720 | 965,119 | -0.16(-2.72%) |
Oct 21, 2020 | 5.660 | 5.930 | 5.540 | 5.880 | 2,732,817 | +0.23(+4.07%) |
Oct 20, 2020 | 5.730 | 5.750 | 5.460 | 5.650 | 1,066,674 | -0.06(-1.05%) |
Oct 19, 2020 | 5.950 | 5.952 | 5.700 | 5.710 | 458,023 | -0.02(-0.35%) |
Oct 16, 2020 | 5.710 | 5.810 | 5.650 | 5.730 | 473,600 | +0.02(+0.35%) |
Oct 15, 2020 | 5.900 | 5.900 | 5.610 | 5.710 | 739,404 | -0.17(-2.89%) |
Oct 14, 2020 | 6.130 | 6.130 | 5.880 | 5.880 | 240,194 | -0.20(-3.29%) |
Oct 13, 2020 | 5.990 | 6.140 | 5.960 | 6.080 | 336,135 | +0.08(+1.33%) |
Oct 12, 2020 | 6.180 | 6.200 | 5.960 | 6.000 | 312,596 | -0.16(-2.60%) |
Oct 09, 2020 | 5.980 | 6.190 | 5.880 | 6.160 | 548,200 | +0.21(+3.53%) |
Oct 08, 2020 | 5.940 | 6.170 | 5.870 | 5.950 | 378,501 | +0.06(+1.02%) |
Oct 07, 2020 | 5.930 | 6.000 | 5.830 | 5.890 | 568,858 | -0.01(-0.17%) |
Oct 06, 2020 | 5.960 | 6.020 | 5.880 | 5.900 | 330,043 | -0.02(-0.34%) |
Oct 05, 2020 | 5.900 | 6.020 | 5.850 | 5.920 | 690,648 | +0.06(+1.02%) |
Oct 02, 2020 | 6.090 | 6.200 | 5.850 | 5.860 | 614,800 | -0.38(-6.09%) |
Oct 01, 2020 | 5.990 | 6.240 | 5.930 | 6.240 | 675,645 | +0.24(+4.00%) |
Sep 30, 2020 | 5.910 | 6.180 | 5.900 | 6.000 | 439,843 | +0.10(+1.69%) |
Sep 29, 2020 | 5.760 | 5.950 | 5.730 | 5.900 | 496,189 | +0.15(+2.61%) |
Sep 28, 2020 | 5.760 | 5.920 | 5.680 | 5.750 | 401,878 | +0.02(+0.35%) |
Sep 25, 2020 | 5.580 | 5.890 | 5.570 | 5.730 | 514,700 | +0.15(+2.69%) |
Sep 24, 2020 | 5.750 | 5.830 | 5.530 | 5.580 | 587,324 | -0.21(-3.63%) |
Sep 23, 2020 | 6.250 | 6.290 | 5.760 | 5.790 | 499,377 | -0.46(-7.36%) |
Sep 22, 2020 | 6.000 | 6.270 | 5.800 | 6.250 | 468,013 | +0.36(+6.11%) |
Sep 21, 2020 | 6.350 | 6.360 | 5.760 | 5.890 | 1,002,642 | -0.57(-8.82%) |
Sep 18, 2020 | 5.910 | 6.550 | 5.910 | 6.460 | 1,703,700 | +0.59(+10.05%) |
Sep 17, 2020 | 5.900 | 6.020 | 5.790 | 5.870 | 338,803 | -0.08(-1.34%) |
Sep 16, 2020 | 5.950 | 6.070 | 5.900 | 5.950 | 358,169 | +0.04(+0.68%) |
Sep 15, 2020 | 6.130 | 6.200 | 5.880 | 5.910 | 576,758 | -0.16(-2.64%) |
Sep 14, 2020 | 5.660 | 6.200 | 5.620 | 6.070 | 1,255,342 | +0.54(+9.76%) |
Sep 11, 2020 | 5.820 | 5.885 | 5.440 | 5.530 | 805,400 | -0.25(-4.33%) |
Sep 10, 2020 | 5.710 | 5.990 | 5.680 | 5.780 | 715,698 | +0.06(+1.05%) |
Sep 09, 2020 | 5.680 | 5.840 | 5.580 | 5.720 | 530,278 | +0.15(+2.69%) |
Sep 08, 2020 | 5.430 | 5.660 | 5.270 | 5.570 | 946,604 | +0.07(+1.27%) |
Sep 04, 2020 | 5.680 | 5.694 | 5.270 | 5.500 | 1,200,500 | -0.18(-3.17%) |
Sep 03, 2020 | 5.930 | 5.950 | 5.450 | 5.680 | 1,499,388 | -0.27(-4.54%) |
Sep 02, 2020 | 6.060 | 6.140 | 5.710 | 5.950 | 2,071,343 | -0.20(-3.25%) |
Sep 01, 2020 | 5.680 | 6.160 | 5.370 | 6.150 | 3,076,383 | +0.55(+9.82%) |
Aug 31, 2020 | 5.530 | 5.750 | 5.480 | 5.600 | 1,369,933 | +0.13(+2.38%) |
Aug 28, 2020 | 5.030 | 5.480 | 5.030 | 5.470 | 1,022,500 | +0.42(+8.32%) |
Aug 27, 2020 | 5.060 | 5.070 | 4.850 | 5.050 | 587,299 | +0.03(+0.60%) |
Aug 26, 2020 | 5.050 | 5.110 | 4.950 | 5.020 | 509,926 | -0.04(-0.79%) |
Aug 25, 2020 | 4.860 | 5.090 | 4.780 | 5.060 | 552,025 | +0.24(+4.98%) |
Aug 24, 2020 | 5.000 | 5.030 | 4.800 | 4.820 | 540,763 | -0.16(-3.21%) |
Aug 21, 2020 | 5.010 | 5.100 | 4.920 | 4.980 | 332,800 | -0.12(-2.35%) |
Aug 20, 2020 | 5.200 | 5.290 | 4.980 | 5.100 | 478,097 | -0.12(-2.30%) |
Aug 19, 2020 | 5.200 | 5.340 | 5.110 | 5.220 | 465,413 | +0.02(+0.38%) |
Aug 18, 2020 | 5.310 | 5.340 | 5.150 | 5.200 | 521,377 | -0.11(-2.07%) |
Aug 17, 2020 | 5.130 | 5.390 | 5.060 | 5.310 | 708,102 | +0.19(+3.71%) |
Aug 14, 2020 | 5.180 | 5.200 | 4.990 | 5.120 | 371,700 | -0.04(-0.78%) |
Aug 13, 2020 | 4.980 | 5.210 | 4.950 | 5.160 | 401,514 | +0.21(+4.24%) |
Aug 12, 2020 | 4.900 | 5.000 | 4.760 | 4.950 | 461,089 | +0.07(+1.43%) |
Aug 11, 2020 | 4.900 | 5.040 | 4.820 | 4.880 | 473,469 | -0.06(-1.21%) |
Aug 10, 2020 | 4.990 | 5.020 | 4.810 | 4.940 | 1,020,394 | -0.03(-0.60%) |
Aug 07, 2020 | 5.100 | 5.120 | 4.910 | 4.970 | 1,268,600 | -0.14(-2.74%) |
Aug 06, 2020 | 5.370 | 5.400 | 5.070 | 5.110 | 784,088 | -0.24(-4.49%) |
Aug 05, 2020 | 5.210 | 5.560 | 5.050 | 5.350 | 1,738,926 | +0.16(+3.08%) |
Aug 04, 2020 | 5.140 | 5.240 | 5.030 | 5.190 | 939,945 | -0.01(-0.19%) |