Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.105 | 6.432 | 6.105 | 6.266 | 2,792 | +0.04(+0.72%) |
Oct 29, 2020 | 6.266 | 6.714 | 6.221 | 6.221 | 15,586 | -0.04(-0.71%) |
Oct 28, 2020 | 6.687 | 6.687 | 6.266 | 6.266 | 9,766 | -0.07(-1.10%) |
Oct 27, 2020 | 6.933 | 6.933 | 6.336 | 6.336 | 28,241 | -0.87(-12.07%) |
Oct 26, 2020 | 7.206 | 7.206 | 7.206 | 7.206 | 502 | +0.18(+2.55%) |
Oct 23, 2020 | 6.830 | 7.072 | 6.714 | 7.027 | 6,814 | -0.13(-1.88%) |
Oct 22, 2020 | 7.268 | 7.564 | 6.714 | 7.161 | 4,518 | +0.43(+6.38%) |
Oct 21, 2020 | 6.731 | 6.731 | 6.731 | 6.731 | 268 | +0.20(+3.01%) |
Oct 20, 2020 | 6.534 | 6.534 | 6.534 | 117 | +0.00(+0.00%) | |
Oct 19, 2020 | 7.340 | 7.340 | 6.534 | 6.534 | 4,242 | -0.21(-3.18%) |
Oct 16, 2020 | 7.295 | 7.564 | 6.731 | 6.749 | 8,266 | -0.21(-3.08%) |
Oct 15, 2020 | 6.839 | 6.964 | 6.830 | 6.964 | 3,275 | +0.23(+3.46%) |
Oct 14, 2020 | 7.134 | 7.143 | 6.731 | 6.731 | 2,137 | -0.17(-2.46%) |
Oct 13, 2020 | 6.901 | 7.081 | 6.740 | 6.901 | 2,358 | -0.26(-3.63%) |
Oct 12, 2020 | 7.340 | 7.340 | 7.161 | 7.161 | 3,295 | -0.04(-0.50%) |
Oct 09, 2020 | 7.385 | 7.564 | 6.821 | 7.197 | 2,346 | +0.13(+1.82%) |
Oct 08, 2020 | 7.068 | 7.068 | 7.068 | 134 | +0.00(+0.00%) | |
Oct 07, 2020 | 7.068 | 7.068 | 7.068 | 7.068 | 359 | +0.19(+2.81%) |
Oct 06, 2020 | 6.875 | 6.875 | 6.875 | 346 | +0.00(+0.00%) | |
Oct 05, 2020 | 6.937 | 7.341 | 6.875 | 6.875 | 38,224 | +0.17(+2.54%) |
Oct 02, 2020 | 6.875 | 6.875 | 6.624 | 6.705 | 670 | -0.63(-8.55%) |
Oct 01, 2020 | 6.615 | 7.331 | 6.615 | 7.331 | 1,910 | +0.93(+14.55%) |
Sep 30, 2020 | 6.490 | 6.534 | 6.266 | 6.400 | 4,770 | -0.13(-2.05%) |
Sep 29, 2020 | 6.266 | 6.534 | 6.266 | 6.534 | 2,048 | +0.38(+6.11%) |
Sep 28, 2020 | 6.346 | 6.346 | 6.158 | 6.158 | 2,234 | +0.08(+1.32%) |
Sep 25, 2020 | 6.427 | 6.427 | 6.042 | 6.078 | 1,117 | -0.35(-5.43%) |
Sep 24, 2020 | 6.179 | 6.427 | 6.179 | 6.427 | 837 | +0.17(+2.72%) |
Sep 23, 2020 | 6.147 | 6.257 | 6.147 | 6.257 | 1,032 | -0.29(-4.38%) |
Sep 22, 2020 | 6.203 | 6.543 | 6.132 | 6.543 | 8,596 | +0.40(+6.56%) |
Sep 21, 2020 | 6.158 | 6.208 | 6.132 | 6.141 | 1,331 | +0.01(+0.15%) |
Sep 18, 2020 | 6.051 | 6.159 | 6.051 | 6.132 | 2,681 | +0.09(+1.48%) |
Sep 17, 2020 | 6.042 | 6.042 | 6.042 | 6.042 | 306 | -0.09(-1.46%) |
Sep 16, 2020 | 6.105 | 6.203 | 5.988 | 6.132 | 14,824 | +0.15(+2.54%) |
Sep 15, 2020 | 6.141 | 6.185 | 5.979 | 5.979 | 122,140 | -0.20(-3.19%) |
Sep 14, 2020 | 6.311 | 6.311 | 6.176 | 6.176 | 46,787 | -0.09(-1.43%) |
Sep 11, 2020 | 6.230 | 6.266 | 6.221 | 6.266 | 6,926 | +0.04(+0.72%) |
Sep 10, 2020 | 6.087 | 6.597 | 6.087 | 6.221 | 52,099 | +0.16(+2.66%) |
Sep 09, 2020 | 5.729 | 6.203 | 5.729 | 6.060 | 4,687 | +0.27(+4.64%) |
Sep 08, 2020 | 6.221 | 6.244 | 5.792 | 5.792 | 14,467 | -0.26(-4.29%) |
Sep 04, 2020 | 6.051 | 6.266 | 6.042 | 6.051 | 6,591 | +0.01(+0.15%) |
Sep 03, 2020 | 6.176 | 6.266 | 6.042 | 6.042 | 157,917 | -0.05(-0.88%) |
Sep 02, 2020 | 6.096 | 6.194 | 6.096 | 6.096 | 15,218 | -0.11(-1.73%) |
Sep 01, 2020 | 6.109 | 6.203 | 5.999 | 6.203 | 18,884 | +0.03(+0.43%) |
Aug 31, 2020 | 6.194 | 6.194 | 6.176 | 6.176 | 2,108 | +0.03(+0.44%) |
Aug 28, 2020 | 6.203 | 6.203 | 6.111 | 6.150 | 7,484 | +0.02(+0.29%) |
Aug 27, 2020 | 6.132 | 6.176 | 6.123 | 6.132 | 30,626 | +0.04(+0.74%) |
Aug 26, 2020 | 6.203 | 6.203 | 6.042 | 6.087 | 15,456 | -0.12(-1.88%) |
Aug 25, 2020 | 5.997 | 6.203 | 5.962 | 6.203 | 21,686 | +0.07(+1.17%) |
Aug 24, 2020 | 5.979 | 6.194 | 5.872 | 6.132 | 9,382 | +0.04(+0.74%) |
Aug 21, 2020 | 5.756 | 6.105 | 5.729 | 6.087 | 11,283 | +0.32(+5.59%) |
Aug 20, 2020 | 5.694 | 5.968 | 5.593 | 5.765 | 34,974 | -0.14(-2.39%) |
Aug 19, 2020 | 5.915 | 5.968 | 5.615 | 5.906 | 18,601 | +0.04(+0.75%) |
Aug 18, 2020 | 5.765 | 6.056 | 5.738 | 5.862 | 8,333 | +0.26(+4.57%) |
Aug 17, 2020 | 5.747 | 5.866 | 5.606 | 5.606 | 28,421 | -0.02(-0.31%) |
Aug 14, 2020 | 5.738 | 5.932 | 5.623 | 5.623 | 15,292 | +0.01(+0.16%) |
Aug 13, 2020 | 5.919 | 5.919 | 5.615 | 5.615 | 18,371 | -0.12(-2.15%) |
Aug 12, 2020 | 5.747 | 5.906 | 5.738 | 5.738 | 1,819 | -0.09(-1.52%) |
Aug 11, 2020 | 5.738 | 5.866 | 5.738 | 5.826 | 850 | -0.08(-1.35%) |
Aug 10, 2020 | 5.782 | 5.915 | 5.571 | 5.906 | 2,775 | -0.01(-0.15%) |
Aug 07, 2020 | 5.844 | 5.915 | 5.791 | 5.915 | 1,812 | +0.04(+0.60%) |
Aug 06, 2020 | 5.888 | 5.888 | 5.615 | 5.879 | 12,002 | +0.19(+3.26%) |
Aug 05, 2020 | 5.746 | 5.822 | 5.694 | 5.694 | 2,780 | +0.16(+2.95%) |
Aug 04, 2020 | 5.826 | 5.994 | 5.531 | 5.531 | 9,311 | -0.21(-3.62%) |
Aug 03, 2020 | 5.921 | 5.954 | 5.314 | 5.738 | 51,963 | +0.00(+0.00%) |
Jul 31, 2020 | 5.954 | 5.954 | 5.738 | 5.738 | 1,019 | -0.39(-6.34%) |
Jul 30, 2020 | 5.738 | 6.127 | 5.738 | 6.127 | 5,203 | +0.38(+6.61%) |
Jul 29, 2020 | 5.915 | 6.180 | 5.747 | 5.747 | 7,897 | -0.17(-2.84%) |
Jul 28, 2020 | 5.906 | 5.915 | 5.738 | 5.915 | 21,334 | +0.18(+3.08%) |
Jul 27, 2020 | 5.985 | 6.135 | 5.738 | 5.738 | 37,603 | -0.11(-1.96%) |
Jul 24, 2020 | 5.747 | 6.007 | 5.747 | 5.853 | 1,699 | -0.06(-1.04%) |
Jul 23, 2020 | 5.906 | 5.941 | 5.738 | 5.915 | 8,810 | -0.09(-1.47%) |
Jul 22, 2020 | 6.047 | 6.140 | 5.959 | 6.003 | 5,231 | -0.04(-0.73%) |
Jul 21, 2020 | 6.171 | 6.180 | 5.954 | 6.047 | 24,411 | -0.09(-1.44%) |
Jul 20, 2020 | 6.180 | 6.312 | 5.915 | 6.135 | 34,882 | +0.09(+1.46%) |
Jul 17, 2020 | 6.047 | 6.047 | 6.047 | 6.047 | 113 | +0.09(+1.48%) |
Jul 16, 2020 | 5.959 | 6.113 | 5.959 | 5.959 | 20,258 | -0.22(-3.57%) |
Jul 15, 2020 | 6.171 | 6.180 | 5.800 | 6.180 | 2,524 | +0.00(+0.00%) |
Jul 14, 2020 | 5.765 | 6.180 | 5.491 | 6.180 | 12,006 | +0.41(+7.20%) |
Jul 13, 2020 | 5.897 | 6.171 | 5.632 | 5.765 | 8,590 | +0.27(+4.98%) |
Jul 10, 2020 | 5.491 | 5.491 | 5.491 | 5.491 | 679 | -0.04(-0.64%) |
Jul 09, 2020 | 5.535 | 5.535 | 5.394 | 5.526 | 11,046 | -0.08(-1.42%) |
Jul 08, 2020 | 5.606 | 5.659 | 5.606 | 5.606 | 18,897 | +0.04(+0.79%) |
Jul 07, 2020 | 5.509 | 5.712 | 5.509 | 5.562 | 738 | -0.13(-2.33%) |
Jul 06, 2020 | 5.765 | 6.109 | 5.694 | 5.694 | 5,612 | +0.18(+3.20%) |
Jul 02, 2020 | 5.782 | 5.826 | 5.517 | 5.517 | 14,159 | -0.35(-6.02%) |
Jul 01, 2020 | 6.180 | 6.180 | 5.826 | 5.871 | 7,742 | -0.22(-3.62%) |
Jun 30, 2020 | 6.038 | 6.171 | 5.676 | 6.091 | 49,543 | +0.38(+6.65%) |
Jun 29, 2020 | 5.826 | 6.082 | 5.672 | 5.712 | 29,849 | +0.19(+3.52%) |
Jun 26, 2020 | 5.650 | 5.871 | 5.438 | 5.517 | 25,600 | -0.20(-3.55%) |
Jun 25, 2020 | 5.712 | 6.171 | 5.712 | 5.721 | 800 | -0.21(-3.57%) |
Jun 24, 2020 | 6.171 | 6.171 | 5.915 | 5.932 | 1,815 | -0.07(-1.18%) |
Jun 23, 2020 | 6.109 | 6.166 | 5.738 | 6.003 | 3,399 | -0.16(-2.58%) |
Jun 22, 2020 | 6.162 | 6.180 | 5.871 | 6.162 | 3,145 | -0.02(-0.29%) |
Jun 19, 2020 | 6.003 | 6.180 | 6.003 | 6.180 | 6,230 | +0.14(+2.34%) |
Jun 18, 2020 | 5.915 | 6.063 | 5.915 | 6.038 | 1,649 | -0.04(-0.73%) |
Jun 17, 2020 | 5.915 | 6.082 | 5.623 | 6.082 | 46,143 | +0.19(+3.14%) |
Jun 16, 2020 | 5.800 | 6.056 | 5.782 | 5.897 | 6,721 | +0.10(+1.67%) |
Jun 15, 2020 | 6.018 | 6.018 | 5.526 | 5.800 | 26,957 | -0.34(-5.47%) |
Jun 12, 2020 | 5.924 | 6.180 | 5.773 | 6.135 | 22,768 | +0.22(+3.73%) |
Jun 11, 2020 | 5.703 | 6.153 | 5.579 | 5.915 | 34,200 | +0.29(+5.18%) |
Jun 10, 2020 | 5.288 | 6.277 | 5.288 | 5.623 | 97,875 | +0.34(+6.52%) |
Jun 09, 2020 | 5.270 | 5.394 | 5.253 | 5.279 | 76,404 | +0.00(+0.00%) |
Jun 08, 2020 | 5.363 | 5.439 | 5.253 | 5.279 | 59,214 | +0.02(+0.34%) |
Jun 05, 2020 | 5.297 | 5.420 | 5.226 | 5.261 | 44,064 | +0.05(+1.02%) |
Jun 04, 2020 | 5.279 | 5.385 | 5.164 | 5.208 | 122,501 | -0.04(-0.84%) |
Jun 03, 2020 | 5.032 | 5.359 | 4.944 | 5.253 | 167,329 | +0.27(+5.50%) |
Jun 02, 2020 | 5.076 | 5.381 | 4.961 | 4.979 | 42,513 | -0.10(-1.91%) |
Jun 01, 2020 | 4.970 | 5.376 | 4.917 | 5.076 | 30,375 | -0.12(-2.38%) |
May 29, 2020 | 5.164 | 5.376 | 5.032 | 5.200 | 14,612 | +0.34(+7.09%) |
May 28, 2020 | 5.067 | 5.186 | 4.847 | 4.855 | 902,901 | -0.13(-2.65%) |
May 27, 2020 | 5.208 | 5.297 | 4.988 | 4.988 | 17,782 | -0.22(-4.24%) |
May 26, 2020 | 5.341 | 5.429 | 5.076 | 5.208 | 3,972 | -0.03(-0.51%) |
May 22, 2020 | 5.164 | 5.610 | 5.076 | 5.235 | 46,556 | -0.11(-1.98%) |
May 21, 2020 | 5.261 | 5.738 | 5.076 | 5.341 | 15,976 | +0.26(+5.22%) |
May 20, 2020 | 5.297 | 5.297 | 4.988 | 5.076 | 96,566 | -0.28(-5.27%) |
May 19, 2020 | 5.412 | 5.632 | 5.138 | 5.359 | 30,761 | -0.05(-0.98%) |
May 18, 2020 | 5.782 | 6.003 | 5.306 | 5.412 | 23,473 | -0.47(-7.96%) |
May 15, 2020 | 6.003 | 6.056 | 5.879 | 5.879 | 1,019 | +0.28(+5.05%) |
May 14, 2020 | 6.206 | 6.206 | 5.394 | 5.597 | 3,402 | -0.48(-7.85%) |
May 13, 2020 | 5.623 | 6.135 | 5.491 | 6.074 | 12,345 | +0.23(+3.93%) |
May 12, 2020 | 5.712 | 5.844 | 5.478 | 5.844 | 58,030 | +0.01(+0.15%) |
May 11, 2020 | 6.180 | 6.180 | 5.615 | 5.835 | 2,135 | -0.70(-10.68%) |
May 08, 2020 | 6.533 | 6.612 | 6.533 | 6.533 | 7,702 | +0.00(+0.00%) |
May 07, 2020 | 5.756 | 6.621 | 5.562 | 6.533 | 6,644 | +0.35(+5.71%) |
May 06, 2020 | 6.709 | 6.709 | 5.897 | 6.180 | 2,843 | -0.65(-9.56%) |
May 05, 2020 | 5.659 | 6.833 | 5.650 | 6.833 | 10,186 | +1.54(+29.00%) |
May 04, 2020 | 6.586 | 6.586 | 5.173 | 5.297 | 29,783 | -0.78(-12.79%) |
May 01, 2020 | 6.171 | 6.171 | 5.756 | 6.074 | 10,987 | +0.20(+3.46%) |
Apr 30, 2020 | 6.833 | 7.265 | 5.482 | 5.871 | 31,230 | -0.97(-14.19%) |
Apr 29, 2020 | 6.197 | 6.842 | 6.197 | 6.842 | 11,268 | +0.32(+4.87%) |
Apr 28, 2020 | 6.643 | 6.643 | 6.268 | 6.524 | 4,460 | +0.14(+2.21%) |
Apr 27, 2020 | 6.180 | 6.789 | 6.162 | 6.383 | 19,751 | +0.34(+5.55%) |
Apr 24, 2020 | 5.588 | 6.100 | 5.588 | 6.047 | 21,409 | -0.03(-0.44%) |
Apr 23, 2020 | 5.509 | 6.074 | 5.403 | 6.074 | 21,821 | +0.70(+12.97%) |
Apr 22, 2020 | 5.138 | 5.897 | 5.120 | 5.376 | 28,627 | +0.08(+1.50%) |
Apr 21, 2020 | 5.681 | 5.681 | 5.208 | 5.297 | 29,714 | -0.59(-9.98%) |
Apr 20, 2020 | 5.332 | 6.727 | 5.297 | 5.884 | 22,130 | +0.06(+0.98%) |
Apr 17, 2020 | 5.297 | 5.826 | 5.067 | 5.826 | 14,725 | +0.53(+10.00%) |
Apr 16, 2020 | 5.297 | 5.297 | 5.279 | 5.297 | 18,039 | +0.00(+0.00%) |
Apr 15, 2020 | 5.297 | 5.570 | 5.297 | 5.297 | 26,029 | -0.09(-1.64%) |
Apr 14, 2020 | 5.429 | 5.729 | 5.385 | 5.385 | 9,890 | +0.01(+0.16%) |
Apr 13, 2020 | 4.838 | 5.738 | 4.838 | 5.376 | 10,952 | +0.18(+3.40%) |
Apr 09, 2020 | 5.420 | 5.559 | 5.076 | 5.200 | 51,993 | -0.10(-1.83%) |
Apr 08, 2020 | 5.517 | 5.535 | 5.041 | 5.297 | 21,701 | +0.00(+0.00%) |
Apr 07, 2020 | 5.270 | 5.729 | 5.120 | 5.297 | 11,412 | +0.00(+0.00%) |
Apr 06, 2020 | 6.180 | 6.356 | 4.855 | 5.297 | 224,532 | -0.66(-11.11%) |
Apr 03, 2020 | 5.747 | 6.127 | 5.738 | 5.959 | 5,550 | -0.53(-8.16%) |
Apr 02, 2020 | 6.250 | 6.489 | 6.250 | 6.489 | 905 | +0.22(+3.52%) |
Apr 01, 2020 | 6.798 | 6.842 | 6.078 | 6.268 | 13,094 | -0.79(-11.25%) |
Mar 31, 2020 | 7.283 | 7.283 | 7.062 | 7.062 | 1,858 | -0.25(-3.38%) |
Mar 30, 2020 | 6.206 | 7.479 | 5.950 | 7.310 | 13,152 | +1.35(+22.67%) |
Mar 27, 2020 | 6.286 | 6.286 | 5.760 | 5.959 | 29,565 | +0.02(+0.30%) |
Mar 26, 2020 | 5.941 | 6.338 | 5.615 | 5.941 | 27,914 | +0.38(+6.93%) |
Mar 25, 2020 | 6.038 | 6.614 | 5.553 | 5.556 | 77,865 | -0.62(-10.08%) |
Mar 24, 2020 | 6.180 | 6.180 | 6.180 | 6.180 | 12,845 | +0.06(+1.01%) |
Mar 23, 2020 | 5.968 | 6.383 | 5.659 | 6.118 | 6,444 | +0.18(+2.97%) |
Mar 20, 2020 | 7.062 | 7.062 | 5.941 | 5.941 | 15,065 | -0.68(-10.27%) |