Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.780 | 4.880 | 4.660 | 4.820 | 556,700 | +0.06(+1.26%) |
Oct 29, 2020 | 4.680 | 4.840 | 4.630 | 4.760 | 174,084 | +0.08(+1.71%) |
Oct 28, 2020 | 4.860 | 4.860 | 4.580 | 4.680 | 92,470 | -0.26(-5.26%) |
Oct 27, 2020 | 4.850 | 4.950 | 4.740 | 4.940 | 131,398 | +0.09(+1.86%) |
Oct 26, 2020 | 4.990 | 5.000 | 4.680 | 4.850 | 149,689 | -0.14(-2.81%) |
Oct 23, 2020 | 4.800 | 4.990 | 4.680 | 4.990 | 221,500 | +0.22(+4.61%) |
Oct 22, 2020 | 4.440 | 4.840 | 4.440 | 4.770 | 234,814 | +0.30(+6.71%) |
Oct 21, 2020 | 4.660 | 4.770 | 4.440 | 4.470 | 175,884 | -0.18(-3.87%) |
Oct 20, 2020 | 4.810 | 4.879 | 4.520 | 4.650 | 278,554 | -0.12(-2.52%) |
Oct 19, 2020 | 4.950 | 4.950 | 4.750 | 4.770 | 211,648 | -0.11(-2.25%) |
Oct 16, 2020 | 4.810 | 4.975 | 4.760 | 4.880 | 111,200 | +0.06(+1.24%) |
Oct 15, 2020 | 4.910 | 4.950 | 4.760 | 4.820 | 201,393 | -0.14(-2.82%) |
Oct 14, 2020 | 5.000 | 5.010 | 4.830 | 4.960 | 305,790 | -0.03(-0.60%) |
Oct 13, 2020 | 4.980 | 5.070 | 4.800 | 4.990 | 657,356 | -0.03(-0.60%) |
Oct 12, 2020 | 5.200 | 5.210 | 4.990 | 5.020 | 307,788 | -0.11(-2.14%) |
Oct 09, 2020 | 5.070 | 5.170 | 4.950 | 5.130 | 265,100 | +0.10(+1.99%) |
Oct 08, 2020 | 5.010 | 5.090 | 4.970 | 5.030 | 124,567 | +0.05(+1.00%) |
Oct 07, 2020 | 4.940 | 5.040 | 4.820 | 4.980 | 232,421 | +0.04(+0.81%) |
Oct 06, 2020 | 5.020 | 5.110 | 4.890 | 4.940 | 316,214 | -0.08(-1.59%) |
Oct 05, 2020 | 4.830 | 5.100 | 4.770 | 5.020 | 382,311 | +0.17(+3.51%) |
Oct 02, 2020 | 4.730 | 4.885 | 4.650 | 4.850 | 270,100 | +0.00(+0.00%) |
Oct 01, 2020 | 4.960 | 4.960 | 4.790 | 4.850 | 238,138 | -0.03(-0.61%) |
Sep 30, 2020 | 4.810 | 4.960 | 4.810 | 4.880 | 381,571 | +0.07(+1.46%) |
Sep 29, 2020 | 4.690 | 4.925 | 4.620 | 4.810 | 500,779 | +0.03(+0.63%) |
Sep 28, 2020 | 4.800 | 4.850 | 4.590 | 4.780 | 414,987 | -0.00(-0.10%) |
Sep 25, 2020 | 4.950 | 4.990 | 4.700 | 4.785 | 690,700 | -0.06(-1.34%) |
Sep 24, 2020 | 4.800 | 5.200 | 4.800 | 4.850 | 1,972,635 | +0.05(+1.04%) |
Sep 23, 2020 | 5.150 | 5.650 | 4.800 | 4.800 | 5,727,149 | -3.92(-44.95%) |
Sep 22, 2020 | 8.980 | 9.020 | 8.645 | 8.720 | 126,201 | -0.17(-1.91%) |
Sep 21, 2020 | 8.960 | 8.970 | 8.545 | 8.890 | 355,437 | -0.09(-1.00%) |
Sep 18, 2020 | 8.980 | 8.990 | 8.735 | 8.980 | 220,100 | +0.03(+0.34%) |
Sep 17, 2020 | 8.770 | 8.980 | 8.720 | 8.950 | 164,065 | +0.11(+1.24%) |
Sep 16, 2020 | 9.060 | 9.200 | 8.700 | 8.840 | 232,938 | -0.22(-2.43%) |
Sep 15, 2020 | 8.900 | 9.200 | 8.790 | 9.060 | 317,843 | +0.27(+3.07%) |
Sep 14, 2020 | 7.900 | 8.900 | 7.880 | 8.790 | 409,456 | +1.00(+12.84%) |
Sep 11, 2020 | 7.840 | 7.940 | 7.680 | 7.790 | 145,300 | +0.03(+0.39%) |
Sep 10, 2020 | 7.870 | 8.000 | 7.700 | 7.760 | 195,173 | -0.12(-1.52%) |
Sep 09, 2020 | 7.590 | 7.960 | 7.570 | 7.880 | 263,023 | +0.33(+4.37%) |
Sep 08, 2020 | 7.160 | 7.630 | 6.910 | 7.550 | 411,927 | +0.26(+3.57%) |
Sep 04, 2020 | 7.600 | 7.700 | 7.230 | 7.290 | 278,100 | -0.42(-5.45%) |
Sep 03, 2020 | 7.710 | 7.900 | 7.560 | 7.710 | 219,097 | -0.04(-0.52%) |
Sep 02, 2020 | 7.710 | 7.820 | 7.360 | 7.750 | 211,994 | +0.01(+0.13%) |
Sep 01, 2020 | 7.790 | 7.800 | 7.540 | 7.740 | 255,679 | -0.02(-0.26%) |
Aug 31, 2020 | 7.490 | 7.760 | 7.340 | 7.760 | 163,067 | +0.30(+4.02%) |
Aug 28, 2020 | 7.540 | 7.540 | 7.070 | 7.460 | 164,300 | -0.06(-0.80%) |
Aug 27, 2020 | 7.600 | 7.692 | 7.210 | 7.520 | 219,326 | -0.02(-0.27%) |
Aug 26, 2020 | 7.650 | 7.950 | 7.480 | 7.540 | 291,969 | -0.11(-1.44%) |
Aug 25, 2020 | 7.530 | 7.740 | 7.360 | 7.650 | 201,321 | +0.13(+1.73%) |
Aug 24, 2020 | 7.810 | 7.840 | 7.330 | 7.520 | 188,489 | -0.17(-2.21%) |
Aug 21, 2020 | 7.250 | 8.340 | 7.180 | 7.690 | 859,800 | +0.57(+8.01%) |
Aug 20, 2020 | 6.930 | 7.180 | 6.910 | 7.120 | 166,222 | +0.17(+2.45%) |
Aug 19, 2020 | 7.020 | 7.190 | 6.920 | 6.950 | 158,352 | -0.05(-0.71%) |
Aug 18, 2020 | 7.140 | 7.140 | 6.840 | 7.000 | 180,543 | -0.09(-1.27%) |
Aug 17, 2020 | 6.900 | 7.210 | 6.830 | 7.090 | 191,921 | +0.23(+3.35%) |
Aug 14, 2020 | 6.950 | 6.950 | 6.710 | 6.860 | 261,900 | -0.10(-1.44%) |
Aug 13, 2020 | 6.650 | 6.980 | 6.550 | 6.960 | 471,627 | +0.29(+4.35%) |
Aug 12, 2020 | 6.630 | 6.780 | 6.530 | 6.670 | 361,738 | +0.03(+0.45%) |
Aug 11, 2020 | 6.600 | 6.830 | 6.420 | 6.640 | 428,810 | -0.06(-0.90%) |
Aug 10, 2020 | 6.710 | 6.880 | 6.580 | 6.700 | 366,823 | -0.02(-0.30%) |
Aug 07, 2020 | 6.600 | 6.840 | 6.550 | 6.720 | 355,600 | +0.12(+1.82%) |
Aug 06, 2020 | 6.660 | 6.850 | 6.470 | 6.600 | 341,273 | +0.03(+0.46%) |
Aug 05, 2020 | 7.050 | 7.080 | 6.520 | 6.570 | 467,259 | -0.48(-6.81%) |
Aug 04, 2020 | 6.990 | 7.110 | 6.860 | 7.050 | 243,504 | +0.03(+0.43%) |