Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.410 | 5.440 | 5.170 | 5.380 | 2,049,591 | -0.06(-1.10%) |
Oct 29, 2020 | 5.180 | 5.450 | 5.090 | 5.440 | 2,474,122 | +0.36(+7.09%) |
Oct 28, 2020 | 5.100 | 5.400 | 4.930 | 5.080 | 3,510,903 | -0.16(-3.05%) |
Oct 27, 2020 | 5.730 | 5.760 | 5.240 | 5.240 | 2,941,037 | -0.55(-9.50%) |
Oct 26, 2020 | 6.090 | 6.120 | 5.750 | 5.790 | 2,175,353 | -0.34(-5.55%) |
Oct 23, 2020 | 6.400 | 6.400 | 6.060 | 6.130 | 2,073,941 | -0.23(-3.62%) |
Oct 22, 2020 | 6.490 | 6.500 | 6.080 | 6.360 | 2,477,111 | -0.03(-0.47%) |
Oct 21, 2020 | 6.020 | 6.490 | 6.000 | 6.390 | 4,787,330 | +0.45(+7.58%) |
Oct 20, 2020 | 6.110 | 6.110 | 5.540 | 5.940 | 4,754,317 | -0.24(-3.88%) |
Oct 19, 2020 | 5.330 | 6.200 | 5.180 | 6.180 | 5,002,276 | +0.86(+16.17%) |
Oct 16, 2020 | 5.760 | 5.760 | 5.310 | 5.320 | 2,466,957 | -0.37(-6.50%) |
Oct 15, 2020 | 5.870 | 5.890 | 5.660 | 5.690 | 2,113,038 | -0.27(-4.53%) |
Oct 14, 2020 | 6.350 | 6.390 | 5.940 | 5.960 | 2,709,851 | -0.31(-4.94%) |
Oct 13, 2020 | 6.520 | 6.530 | 6.200 | 6.270 | 2,613,877 | -0.32(-4.86%) |
Oct 09, 2020 | 6.590 | 6.590 | 6.590 | 0 | -0.14(-2.08%) | |
Oct 08, 2020 | 6.210 | 6.920 | 6.160 | 6.730 | 4,654,721 | +0.61(+9.97%) |
Oct 07, 2020 | 6.010 | 6.250 | 5.740 | 6.120 | 3,496,881 | +0.16(+2.68%) |
Oct 06, 2020 | 6.210 | 6.280 | 5.880 | 5.960 | 2,252,438 | -0.18(-2.93%) |
Oct 05, 2020 | 6.100 | 6.380 | 6.010 | 6.140 | 2,202,503 | +0.05(+0.82%) |
Oct 02, 2020 | 6.090 | 6.260 | 6.060 | 6.090 | 1,522,082 | -0.13(-2.09%) |
Oct 01, 2020 | 6.220 | 6.360 | 6.060 | 6.220 | 2,183,808 | +0.02(+0.32%) |
Sep 30, 2020 | 6.420 | 6.700 | 6.140 | 6.200 | 2,692,206 | -0.05(-0.80%) |
Sep 29, 2020 | 6.320 | 6.830 | 6.100 | 6.250 | 3,197,298 | -0.25(-3.85%) |
Sep 28, 2020 | 6.850 | 6.880 | 6.350 | 6.500 | 2,247,008 | -0.28(-4.13%) |
Sep 25, 2020 | 7.050 | 7.070 | 6.610 | 6.780 | 1,757,812 | -0.13(-1.88%) |
Sep 24, 2020 | 6.800 | 7.170 | 6.420 | 6.910 | 4,112,626 | +0.01(+0.14%) |
Sep 23, 2020 | 8.100 | 8.310 | 6.870 | 6.900 | 7,496,949 | -2.83(-29.09%) |
Sep 22, 2020 | 8.580 | 10.07 | 8.340 | 9.730 | 6,117,585 | +1.28(+15.15%) |
Sep 21, 2020 | 8.460 | 8.510 | 8.190 | 8.450 | 1,927,353 | -0.17(-1.97%) |
Sep 18, 2020 | 9.050 | 9.110 | 8.430 | 8.620 | 3,053,233 | -0.44(-4.86%) |
Sep 17, 2020 | 9.220 | 9.260 | 9.000 | 9.060 | 1,098,490 | -0.23(-2.48%) |
Sep 16, 2020 | 9.250 | 9.580 | 9.200 | 9.290 | 1,821,308 | -0.04(-0.43%) |
Sep 15, 2020 | 9.550 | 9.680 | 9.240 | 9.330 | 1,193,775 | -0.14(-1.48%) |
Sep 14, 2020 | 9.160 | 9.930 | 9.120 | 9.470 | 2,201,629 | +0.29(+3.16%) |
Sep 11, 2020 | 9.830 | 9.830 | 9.080 | 9.180 | 2,115,942 | -0.58(-5.94%) |
Sep 10, 2020 | 10.09 | 10.31 | 9.760 | 9.760 | 1,957,819 | -0.33(-3.27%) |
Sep 09, 2020 | 9.970 | 10.55 | 9.770 | 10.09 | 2,377,242 | +0.17(+1.71%) |
Sep 08, 2020 | 10.70 | 10.87 | 9.920 | 9.920 | 2,893,912 | -1.20(-10.79%) |
Sep 04, 2020 | 11.12 | 11.12 | 11.12 | 0 | -0.71(-6.00%) | |
Sep 03, 2020 | 11.60 | 12.12 | 11.51 | 11.83 | 1,614,376 | +0.05(+0.42%) |
Sep 02, 2020 | 12.19 | 12.26 | 11.63 | 11.78 | 1,632,220 | -0.38(-3.13%) |
Sep 01, 2020 | 12.65 | 12.68 | 12.12 | 12.16 | 1,752,207 | -0.72(-5.59%) |
Aug 31, 2020 | 12.85 | 12.96 | 12.29 | 12.88 | 1,833,070 | +0.01(+0.08%) |
Aug 28, 2020 | 12.44 | 13.24 | 12.37 | 12.87 | 1,402,200 | +0.43(+3.46%) |
Aug 27, 2020 | 12.21 | 12.66 | 12.21 | 12.44 | 1,003,079 | +0.13(+1.06%) |
Aug 26, 2020 | 12.45 | 12.61 | 12.27 | 12.31 | 549,476 | -0.14(-1.12%) |
Aug 25, 2020 | 12.56 | 12.81 | 12.27 | 12.45 | 802,496 | -0.11(-0.88%) |
Aug 24, 2020 | 12.25 | 12.62 | 11.97 | 12.56 | 1,036,454 | +0.14(+1.13%) |
Aug 21, 2020 | 12.64 | 12.78 | 12.34 | 12.42 | 945,834 | -0.22(-1.74%) |
Aug 20, 2020 | 13.06 | 13.07 | 12.58 | 12.64 | 1,095,533 | -0.39(-2.99%) |
Aug 19, 2020 | 13.17 | 13.42 | 12.96 | 13.03 | 859,525 | -0.15(-1.14%) |
Aug 18, 2020 | 13.28 | 13.45 | 13.00 | 13.18 | 1,079,095 | -0.21(-1.57%) |
Aug 17, 2020 | 14.20 | 14.25 | 13.29 | 13.39 | 1,298,345 | -0.68(-4.83%) |
Aug 14, 2020 | 13.43 | 14.41 | 13.21 | 14.07 | 1,994,228 | +0.57(+4.22%) |
Aug 13, 2020 | 13.00 | 13.68 | 12.75 | 13.50 | 1,541,029 | +0.45(+3.45%) |
Aug 12, 2020 | 13.37 | 13.44 | 12.92 | 13.05 | 1,428,464 | -0.30(-2.25%) |
Aug 11, 2020 | 13.63 | 13.75 | 13.28 | 13.35 | 1,696,709 | -0.28(-2.05%) |
Aug 10, 2020 | 13.93 | 14.02 | 13.38 | 13.63 | 1,748,898 | -0.02(-0.15%) |
Aug 07, 2020 | 13.68 | 13.79 | 13.38 | 13.65 | 816,606 | -0.03(-0.22%) |
Aug 06, 2020 | 14.00 | 14.12 | 13.53 | 13.68 | 991,891 | -0.50(-3.53%) |
Aug 05, 2020 | 14.29 | 14.33 | 13.86 | 14.18 | 995,360 | -0.05(-0.35%) |