Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.100 | 5.145 | 4.860 | 4.960 | 54,500 | -0.19(-3.69%) |
Oct 29, 2020 | 5.100 | 5.160 | 5.050 | 5.150 | 21,150 | +0.07(+1.38%) |
Oct 28, 2020 | 5.180 | 5.190 | 5.030 | 5.080 | 28,417 | -0.08(-1.55%) |
Oct 27, 2020 | 5.195 | 5.195 | 5.120 | 5.160 | 31,187 | -0.04(-0.77%) |
Oct 26, 2020 | 5.250 | 5.290 | 5.150 | 5.200 | 36,792 | -0.06(-1.14%) |
Oct 23, 2020 | 5.270 | 5.377 | 5.210 | 5.260 | 64,500 | -0.01(-0.19%) |
Oct 22, 2020 | 5.380 | 5.380 | 5.250 | 5.270 | 62,047 | -0.16(-2.95%) |
Oct 21, 2020 | 5.450 | 5.490 | 5.400 | 5.430 | 38,516 | -0.05(-0.91%) |
Oct 20, 2020 | 5.550 | 5.550 | 5.440 | 5.480 | 68,338 | -0.04(-0.72%) |
Oct 19, 2020 | 5.540 | 5.743 | 5.450 | 5.520 | 98,603 | -0.02(-0.36%) |
Oct 16, 2020 | 5.450 | 5.540 | 5.430 | 5.540 | 41,700 | +0.04(+0.73%) |
Oct 15, 2020 | 5.500 | 5.547 | 5.400 | 5.500 | 43,670 | -0.03(-0.54%) |
Oct 14, 2020 | 5.630 | 5.630 | 5.480 | 5.530 | 53,568 | -0.11(-1.95%) |
Oct 13, 2020 | 5.800 | 5.880 | 5.530 | 5.640 | 89,306 | -0.16(-2.76%) |
Oct 12, 2020 | 5.830 | 6.030 | 5.750 | 5.800 | 113,491 | +0.00(+0.00%) |
Oct 09, 2020 | 5.930 | 5.975 | 5.750 | 5.800 | 197,700 | -0.23(-3.81%) |
Oct 08, 2020 | 5.740 | 6.085 | 5.590 | 6.030 | 419,754 | +0.21(+3.61%) |
Oct 07, 2020 | 5.930 | 5.940 | 5.760 | 5.820 | 184,214 | -0.19(-3.16%) |
Oct 06, 2020 | 6.900 | 6.940 | 5.910 | 6.010 | 421,103 | -0.89(-12.90%) |
Oct 05, 2020 | 9.210 | 9.280 | 6.780 | 6.900 | 472,198 | -2.49(-26.52%) |
Oct 02, 2020 | 9.350 | 9.390 | 9.230 | 9.390 | 32,800 | +0.16(+1.73%) |
Oct 01, 2020 | 9.290 | 9.370 | 9.120 | 9.230 | 40,664 | -0.13(-1.39%) |
Sep 30, 2020 | 9.380 | 9.460 | 9.111 | 9.360 | 61,496 | -0.01(-0.11%) |
Sep 29, 2020 | 9.650 | 9.690 | 9.330 | 9.370 | 29,092 | -0.30(-3.10%) |
Sep 28, 2020 | 9.980 | 10.00 | 9.570 | 9.670 | 60,847 | -0.25(-2.52%) |
Sep 25, 2020 | 9.770 | 9.920 | 9.500 | 9.920 | 82,100 | +0.25(+2.59%) |
Sep 24, 2020 | 9.700 | 9.970 | 9.560 | 9.670 | 38,959 | -0.12(-1.23%) |
Sep 23, 2020 | 10.30 | 10.40 | 9.740 | 9.790 | 39,751 | -0.34(-3.36%) |
Sep 22, 2020 | 9.850 | 10.31 | 9.850 | 10.13 | 61,759 | +0.23(+2.32%) |
Sep 21, 2020 | 10.15 | 10.28 | 9.800 | 9.900 | 45,433 | -0.43(-4.16%) |
Sep 18, 2020 | 10.25 | 10.49 | 10.14 | 10.33 | 83,900 | +0.08(+0.78%) |
Sep 17, 2020 | 9.990 | 10.29 | 9.755 | 10.25 | 74,606 | +0.05(+0.49%) |
Sep 16, 2020 | 10.41 | 10.46 | 10.13 | 10.20 | 70,917 | -0.26(-2.49%) |
Sep 15, 2020 | 10.67 | 10.70 | 10.32 | 10.46 | 55,453 | -0.36(-3.33%) |
Sep 14, 2020 | 9.440 | 11.82 | 9.440 | 10.82 | 357,362 | +1.68(+18.38%) |
Sep 11, 2020 | 9.060 | 9.180 | 8.940 | 9.140 | 48,300 | +0.03(+0.33%) |
Sep 10, 2020 | 8.990 | 9.190 | 8.970 | 9.110 | 21,115 | +0.03(+0.33%) |
Sep 09, 2020 | 9.140 | 9.160 | 8.935 | 9.080 | 19,226 | +0.08(+0.89%) |
Sep 08, 2020 | 8.870 | 9.060 | 8.710 | 9.000 | 27,490 | +0.00(+0.00%) |
Sep 04, 2020 | 8.830 | 9.060 | 8.660 | 9.000 | 64,500 | +0.10(+1.12%) |
Sep 03, 2020 | 8.960 | 9.110 | 8.730 | 8.900 | 17,434 | -0.17(-1.87%) |
Sep 02, 2020 | 9.380 | 9.380 | 8.890 | 9.070 | 51,062 | -0.18(-1.95%) |
Sep 01, 2020 | 9.220 | 9.280 | 9.050 | 9.250 | 25,302 | +0.04(+0.43%) |
Aug 31, 2020 | 9.190 | 9.290 | 9.150 | 9.210 | 9,471 | -0.08(-0.86%) |
Aug 28, 2020 | 9.210 | 9.290 | 9.100 | 9.290 | 19,600 | +0.22(+2.43%) |
Aug 27, 2020 | 9.030 | 9.240 | 8.920 | 9.070 | 47,625 | +0.27(+3.07%) |
Aug 26, 2020 | 8.500 | 8.970 | 8.410 | 8.800 | 97,552 | +0.25(+2.92%) |
Aug 25, 2020 | 9.020 | 9.020 | 8.240 | 8.550 | 90,338 | -0.33(-3.72%) |
Aug 24, 2020 | 9.100 | 9.100 | 8.400 | 8.880 | 109,210 | -0.10(-1.11%) |
Aug 21, 2020 | 8.770 | 9.090 | 8.190 | 8.980 | 101,700 | -0.10(-1.10%) |
Aug 20, 2020 | 9.170 | 9.200 | 8.690 | 9.080 | 84,993 | -0.16(-1.73%) |
Aug 19, 2020 | 9.140 | 9.280 | 8.450 | 9.240 | 100,818 | +0.14(+1.54%) |
Aug 18, 2020 | 9.500 | 9.500 | 8.860 | 9.100 | 123,588 | -0.42(-4.41%) |
Aug 17, 2020 | 8.420 | 9.920 | 8.410 | 9.520 | 221,602 | +0.81(+9.30%) |
Aug 14, 2020 | 8.280 | 8.810 | 8.000 | 8.710 | 37,800 | +0.29(+3.44%) |
Aug 13, 2020 | 8.600 | 8.730 | 8.290 | 8.420 | 67,960 | -0.10(-1.17%) |
Aug 12, 2020 | 8.310 | 8.600 | 8.310 | 8.520 | 9,701 | +0.14(+1.67%) |
Aug 11, 2020 | 8.860 | 8.870 | 8.370 | 8.380 | 19,431 | -0.48(-5.42%) |
Aug 10, 2020 | 8.880 | 9.000 | 8.750 | 8.860 | 33,500 | -0.14(-1.56%) |
Aug 07, 2020 | 8.940 | 9.000 | 8.710 | 9.000 | 49,100 | +0.00(+0.00%) |
Aug 06, 2020 | 8.620 | 9.060 | 8.560 | 9.000 | 35,552 | +0.29(+3.33%) |
Aug 05, 2020 | 9.000 | 9.000 | 8.500 | 8.710 | 54,889 | -0.28(-3.11%) |
Aug 04, 2020 | 8.240 | 9.620 | 8.240 | 8.990 | 260,480 | +0.72(+8.71%) |