Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.875 | 4.946 | 4.851 | 4.883 | 330,282 | +0.03(+0.66%) |
Oct 29, 2020 | 5.002 | 5.002 | 4.843 | 4.851 | 437,259 | -0.18(-3.64%) |
Oct 28, 2020 | 5.210 | 5.297 | 5.026 | 5.034 | 246,848 | -0.30(-5.54%) |
Oct 27, 2020 | 5.489 | 5.545 | 5.305 | 5.329 | 336,441 | -0.14(-2.62%) |
Oct 26, 2020 | 5.489 | 5.497 | 5.361 | 5.473 | 384,360 | -0.10(-1.72%) |
Oct 23, 2020 | 5.617 | 5.625 | 5.501 | 5.569 | 257,206 | -0.01(-0.14%) |
Oct 22, 2020 | 5.353 | 5.640 | 5.329 | 5.577 | 557,792 | +0.21(+3.86%) |
Oct 21, 2020 | 5.369 | 5.457 | 5.305 | 5.369 | 292,004 | +0.06(+1.20%) |
Oct 20, 2020 | 5.489 | 5.489 | 5.226 | 5.305 | 616,742 | -0.17(-3.06%) |
Oct 19, 2020 | 5.625 | 5.746 | 5.465 | 5.473 | 256,534 | -0.15(-2.70%) |
Oct 16, 2020 | 5.489 | 5.800 | 5.489 | 5.625 | 169,214 | +0.13(+2.32%) |
Oct 15, 2020 | 5.465 | 5.577 | 5.385 | 5.497 | 345,224 | -0.02(-0.29%) |
Oct 14, 2020 | 5.656 | 5.664 | 5.457 | 5.513 | 317,045 | -0.14(-2.54%) |
Oct 13, 2020 | 5.912 | 5.960 | 5.640 | 5.656 | 251,337 | -0.34(-5.72%) |
Oct 12, 2020 | 6.175 | 6.239 | 5.968 | 5.999 | 225,647 | -0.18(-2.84%) |
Oct 09, 2020 | 6.255 | 6.414 | 6.167 | 6.175 | 252,192 | -0.02(-0.39%) |
Oct 08, 2020 | 6.175 | 6.327 | 6.175 | 6.199 | 256,697 | +0.03(+0.52%) |
Oct 07, 2020 | 6.207 | 6.398 | 6.143 | 6.167 | 285,024 | +0.03(+0.52%) |
Oct 06, 2020 | 6.374 | 6.470 | 6.127 | 6.135 | 206,615 | -0.20(-3.15%) |
Oct 05, 2020 | 6.462 | 6.574 | 6.311 | 6.335 | 180,146 | -0.06(-0.87%) |
Oct 02, 2020 | 6.111 | 6.414 | 6.111 | 6.390 | 329,028 | +0.14(+2.30%) |
Oct 01, 2020 | 6.263 | 6.374 | 6.199 | 6.247 | 229,970 | +0.01(+0.13%) |
Sep 30, 2020 | 6.255 | 6.446 | 6.223 | 6.239 | 309,560 | +0.02(+0.26%) |
Sep 29, 2020 | 6.446 | 6.446 | 6.215 | 6.223 | 185,326 | -0.22(-3.47%) |
Sep 28, 2020 | 6.438 | 6.582 | 6.414 | 6.446 | 157,923 | +0.10(+1.64%) |
Sep 25, 2020 | 6.191 | 6.406 | 6.103 | 6.343 | 297,442 | +0.10(+1.66%) |
Sep 24, 2020 | 6.191 | 6.335 | 5.999 | 6.239 | 325,960 | +0.01(+0.13%) |
Sep 23, 2020 | 6.382 | 6.566 | 6.191 | 6.231 | 179,029 | -0.14(-2.13%) |
Sep 22, 2020 | 6.438 | 6.510 | 6.327 | 6.366 | 222,374 | -0.03(-0.50%) |
Sep 21, 2020 | 6.430 | 6.518 | 6.207 | 6.398 | 411,553 | -0.22(-3.37%) |
Sep 18, 2020 | 6.733 | 6.781 | 6.514 | 6.622 | 690,772 | -0.04(-0.60%) |
Sep 17, 2020 | 6.837 | 6.941 | 6.630 | 6.662 | 185,884 | -0.28(-4.02%) |
Sep 16, 2020 | 6.957 | 7.045 | 6.869 | 6.941 | 313,413 | +0.02(+0.35%) |
Sep 15, 2020 | 7.260 | 7.260 | 6.901 | 6.917 | 166,847 | -0.30(-4.20%) |
Sep 14, 2020 | 6.893 | 7.260 | 6.881 | 7.220 | 255,129 | +0.41(+6.10%) |
Sep 11, 2020 | 6.981 | 6.981 | 6.666 | 6.805 | 413,886 | -0.21(-2.96%) |
Sep 10, 2020 | 6.877 | 7.080 | 6.789 | 7.013 | 441,857 | +0.14(+2.09%) |
Sep 09, 2020 | 6.925 | 6.925 | 6.662 | 6.869 | 288,240 | +0.07(+1.06%) |
Sep 08, 2020 | 6.630 | 6.829 | 6.558 | 6.797 | 214,069 | +0.08(+1.19%) |
Sep 04, 2020 | 6.941 | 7.020 | 6.566 | 6.718 | 281,899 | -0.06(-0.94%) |
Sep 03, 2020 | 6.893 | 6.957 | 6.654 | 6.781 | 355,651 | -0.09(-1.28%) |
Sep 02, 2020 | 6.582 | 6.941 | 6.462 | 6.869 | 426,364 | +0.31(+4.74%) |
Sep 01, 2020 | 6.335 | 6.622 | 6.287 | 6.558 | 364,337 | +0.18(+2.75%) |
Aug 31, 2020 | 6.351 | 6.462 | 6.151 | 6.382 | 465,196 | +0.00(+0.00%) |
Aug 28, 2020 | 6.191 | 6.414 | 6.079 | 6.382 | 294,684 | +0.30(+4.85%) |
Aug 27, 2020 | 5.992 | 6.167 | 5.920 | 6.087 | 393,045 | +0.15(+2.55%) |
Aug 26, 2020 | 5.696 | 5.997 | 5.521 | 5.936 | 727,018 | +0.24(+4.20%) |
Aug 25, 2020 | 5.449 | 5.776 | 5.297 | 5.696 | 557,654 | +0.28(+5.15%) |
Aug 24, 2020 | 5.122 | 5.553 | 5.002 | 5.417 | 720,714 | +0.24(+4.62%) |
Aug 21, 2020 | 6.454 | 6.454 | 4.859 | 5.178 | 1,747,801 | -1.42(-21.52%) |
Aug 20, 2020 | 6.366 | 6.670 | 6.295 | 6.598 | 284,591 | +0.16(+2.48%) |
Aug 19, 2020 | 6.454 | 6.454 | 6.175 | 6.438 | 503,154 | -0.03(-0.49%) |
Aug 18, 2020 | 6.542 | 6.542 | 6.263 | 6.470 | 512,496 | -0.12(-1.82%) |
Aug 17, 2020 | 6.550 | 6.598 | 6.414 | 6.590 | 416,114 | +0.08(+1.23%) |
Aug 14, 2020 | 6.263 | 6.630 | 6.191 | 6.510 | 518,173 | +0.22(+3.42%) |
Aug 13, 2020 | 6.271 | 6.382 | 6.119 | 6.295 | 316,049 | -0.06(-0.88%) |
Aug 12, 2020 | 6.662 | 6.694 | 6.313 | 6.351 | 221,909 | -0.20(-3.05%) |
Aug 11, 2020 | 6.686 | 6.869 | 6.534 | 6.550 | 546,309 | -0.06(-0.85%) |
Aug 10, 2020 | 6.518 | 6.773 | 6.510 | 6.606 | 366,757 | +0.11(+1.72%) |
Aug 07, 2020 | 6.191 | 6.630 | 6.175 | 6.494 | 491,600 | +0.30(+4.90%) |
Aug 06, 2020 | 6.446 | 6.542 | 6.159 | 6.191 | 439,517 | -0.26(-4.08%) |
Aug 05, 2020 | 6.223 | 6.470 | 6.223 | 6.454 | 306,597 | +0.32(+5.20%) |
Aug 04, 2020 | 5.816 | 6.167 | 5.816 | 6.135 | 276,194 | +0.31(+5.34%) |