Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.920 | 4.920 | 4.660 | 4.670 | 85,300 | -0.19(-3.91%) |
Oct 29, 2020 | 4.780 | 4.890 | 4.500 | 4.860 | 154,238 | +0.09(+1.89%) |
Oct 28, 2020 | 4.850 | 4.870 | 4.590 | 4.770 | 94,025 | -0.12(-2.45%) |
Oct 27, 2020 | 5.220 | 5.220 | 4.880 | 4.890 | 54,466 | -0.35(-6.68%) |
Oct 26, 2020 | 5.370 | 5.400 | 5.050 | 5.240 | 119,241 | -0.18(-3.32%) |
Oct 23, 2020 | 5.380 | 5.500 | 5.310 | 5.420 | 70,300 | +0.08(+1.50%) |
Oct 22, 2020 | 5.360 | 5.510 | 5.330 | 5.340 | 86,930 | -0.08(-1.48%) |
Oct 21, 2020 | 5.450 | 5.510 | 5.270 | 5.420 | 147,266 | -0.09(-1.63%) |
Oct 20, 2020 | 4.900 | 5.600 | 4.900 | 5.510 | 371,245 | +0.78(+16.49%) |
Oct 19, 2020 | 4.850 | 4.970 | 4.610 | 4.730 | 273,697 | -0.17(-3.47%) |
Oct 16, 2020 | 5.090 | 5.100 | 4.815 | 4.900 | 155,200 | -0.17(-3.35%) |
Oct 15, 2020 | 5.090 | 5.160 | 4.920 | 5.070 | 190,628 | -0.14(-2.69%) |
Oct 14, 2020 | 5.190 | 5.395 | 5.190 | 5.210 | 132,540 | -0.04(-0.76%) |
Oct 13, 2020 | 5.400 | 5.400 | 5.100 | 5.250 | 156,169 | -0.18(-3.31%) |
Oct 12, 2020 | 5.790 | 5.790 | 5.330 | 5.430 | 163,152 | -0.38(-6.54%) |
Oct 09, 2020 | 5.730 | 5.920 | 5.670 | 5.810 | 70,300 | +0.15(+2.65%) |
Oct 08, 2020 | 5.790 | 5.960 | 5.610 | 5.660 | 76,501 | -0.11(-1.91%) |
Oct 07, 2020 | 5.900 | 5.990 | 5.670 | 5.770 | 135,413 | -0.04(-0.69%) |
Oct 06, 2020 | 5.600 | 6.000 | 5.560 | 5.810 | 191,226 | +0.32(+5.83%) |
Oct 05, 2020 | 5.690 | 5.730 | 5.420 | 5.490 | 150,924 | -0.19(-3.35%) |
Oct 02, 2020 | 5.620 | 5.840 | 5.500 | 5.680 | 122,200 | -0.05(-0.87%) |
Oct 01, 2020 | 5.550 | 5.750 | 5.430 | 5.730 | 196,855 | +0.21(+3.80%) |
Sep 30, 2020 | 5.560 | 5.570 | 5.240 | 5.520 | 160,815 | +0.00(+0.00%) |
Sep 29, 2020 | 5.540 | 5.610 | 5.210 | 5.520 | 147,314 | +0.13(+2.41%) |
Sep 28, 2020 | 5.570 | 5.660 | 5.300 | 5.390 | 132,732 | -0.21(-3.75%) |
Sep 25, 2020 | 5.520 | 5.840 | 5.480 | 5.600 | 125,700 | +0.07(+1.27%) |
Sep 24, 2020 | 5.760 | 5.760 | 5.200 | 5.530 | 323,271 | -0.30(-5.15%) |
Sep 23, 2020 | 6.050 | 6.150 | 5.780 | 5.830 | 160,425 | -0.32(-5.20%) |
Sep 22, 2020 | 6.300 | 6.560 | 5.790 | 6.150 | 478,260 | -0.15(-2.38%) |
Sep 21, 2020 | 6.330 | 6.600 | 6.250 | 6.300 | 301,091 | -0.07(-1.10%) |
Sep 18, 2020 | 6.570 | 6.800 | 6.150 | 6.370 | 538,700 | -0.28(-4.21%) |
Sep 17, 2020 | 6.510 | 7.040 | 6.500 | 6.650 | 380,106 | -0.06(-0.89%) |
Sep 16, 2020 | 6.830 | 6.955 | 6.280 | 6.710 | 378,283 | -0.09(-1.32%) |
Sep 15, 2020 | 6.890 | 7.070 | 6.750 | 6.800 | 166,742 | -0.03(-0.44%) |
Sep 14, 2020 | 6.740 | 7.070 | 6.640 | 6.830 | 261,589 | +0.15(+2.25%) |
Sep 11, 2020 | 6.940 | 7.160 | 6.630 | 6.680 | 168,100 | -0.24(-3.47%) |
Sep 10, 2020 | 7.230 | 7.270 | 6.890 | 6.920 | 202,431 | +0.07(+1.02%) |
Sep 09, 2020 | 7.410 | 7.520 | 6.830 | 6.850 | 214,770 | -0.45(-6.16%) |
Sep 08, 2020 | 6.640 | 7.740 | 6.430 | 7.300 | 453,321 | +0.81(+12.48%) |
Sep 04, 2020 | 6.650 | 6.880 | 6.020 | 6.490 | 285,200 | -0.16(-2.41%) |
Sep 03, 2020 | 7.150 | 7.210 | 6.400 | 6.650 | 250,432 | -0.57(-7.89%) |
Sep 02, 2020 | 7.700 | 7.750 | 6.930 | 7.220 | 286,564 | -0.48(-6.23%) |
Sep 01, 2020 | 7.840 | 7.855 | 7.490 | 7.700 | 287,756 | -0.17(-2.16%) |
Aug 31, 2020 | 7.950 | 7.970 | 7.570 | 7.870 | 287,605 | +0.06(+0.77%) |
Aug 28, 2020 | 7.610 | 7.970 | 7.610 | 7.810 | 177,600 | +0.24(+3.17%) |
Aug 27, 2020 | 7.760 | 7.920 | 7.150 | 7.570 | 328,125 | -0.27(-3.44%) |
Aug 26, 2020 | 8.100 | 8.250 | 7.720 | 7.840 | 550,472 | -0.03(-0.38%) |
Aug 25, 2020 | 7.370 | 8.990 | 7.370 | 7.870 | 1,495,273 | +0.50(+6.78%) |
Aug 24, 2020 | 6.760 | 7.440 | 6.300 | 7.370 | 430,840 | +0.61(+9.02%) |
Aug 21, 2020 | 7.000 | 7.200 | 6.527 | 6.760 | 215,600 | -0.07(-1.02%) |
Aug 20, 2020 | 7.200 | 7.200 | 6.060 | 6.830 | 329,321 | -0.44(-6.05%) |
Aug 19, 2020 | 7.210 | 7.680 | 7.120 | 7.270 | 207,795 | +0.16(+2.25%) |
Aug 18, 2020 | 7.330 | 7.510 | 6.990 | 7.110 | 162,924 | -0.22(-3.00%) |
Aug 17, 2020 | 7.800 | 7.950 | 6.880 | 7.330 | 560,271 | -0.20(-2.66%) |
Aug 14, 2020 | 6.980 | 7.565 | 6.720 | 7.530 | 425,700 | +0.83(+12.39%) |
Aug 13, 2020 | 6.950 | 7.050 | 6.200 | 6.700 | 266,734 | +0.00(+0.00%) |
Aug 12, 2020 | 5.450 | 6.990 | 5.450 | 6.700 | 628,213 | +1.28(+23.62%) |
Aug 11, 2020 | 5.420 | 5.880 | 5.120 | 5.420 | 290,629 | +0.08(+1.50%) |
Aug 10, 2020 | 5.160 | 5.400 | 5.120 | 5.340 | 130,893 | +0.11(+2.10%) |
Aug 07, 2020 | 5.640 | 5.640 | 5.210 | 5.230 | 82,400 | -0.40(-7.10%) |
Aug 06, 2020 | 5.480 | 5.670 | 5.420 | 5.630 | 81,447 | +0.25(+4.65%) |
Aug 05, 2020 | 5.310 | 5.390 | 5.150 | 5.380 | 64,283 | +0.10(+1.89%) |
Aug 04, 2020 | 4.630 | 5.320 | 4.590 | 5.280 | 137,030 | +0.54(+11.39%) |