Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.368 | 7.483 | 6.996 | 7.270 | 152,333 | -0.27(-3.53%) |
Oct 29, 2020 | 7.518 | 7.678 | 7.306 | 7.536 | 116,649 | -0.05(-0.70%) |
Oct 28, 2020 | 7.917 | 7.917 | 7.510 | 7.589 | 130,323 | -0.52(-6.44%) |
Oct 27, 2020 | 7.660 | 8.183 | 7.660 | 8.112 | 164,527 | +0.47(+6.14%) |
Oct 26, 2020 | 8.085 | 8.227 | 7.350 | 7.642 | 373,415 | -0.65(-7.80%) |
Oct 23, 2020 | 8.262 | 8.413 | 8.112 | 8.289 | 108,857 | +0.06(+0.75%) |
Oct 22, 2020 | 8.528 | 8.758 | 8.191 | 8.227 | 208,133 | -0.30(-3.53%) |
Oct 21, 2020 | 8.705 | 8.732 | 8.413 | 8.528 | 147,086 | -0.19(-2.23%) |
Oct 20, 2020 | 8.245 | 8.749 | 8.209 | 8.723 | 175,388 | +0.58(+7.18%) |
Oct 19, 2020 | 8.413 | 8.590 | 8.014 | 8.138 | 232,020 | -0.06(-0.76%) |
Oct 16, 2020 | 8.395 | 8.590 | 8.067 | 8.200 | 284,227 | -0.09(-1.07%) |
Oct 15, 2020 | 7.722 | 8.395 | 7.685 | 8.289 | 331,590 | +0.53(+6.85%) |
Oct 14, 2020 | 7.890 | 8.103 | 7.589 | 7.758 | 344,766 | +0.05(+0.69%) |
Oct 13, 2020 | 7.802 | 7.837 | 7.350 | 7.704 | 195,965 | -0.03(-0.34%) |
Oct 12, 2020 | 7.527 | 7.926 | 7.510 | 7.731 | 355,476 | +0.28(+3.81%) |
Oct 09, 2020 | 7.793 | 7.926 | 7.138 | 7.448 | 434,753 | -0.48(-6.03%) |
Oct 08, 2020 | 6.925 | 8.014 | 6.907 | 7.926 | 383,727 | +1.06(+15.48%) |
Oct 07, 2020 | 7.076 | 7.270 | 6.837 | 6.863 | 221,200 | -0.03(-0.39%) |
Oct 06, 2020 | 7.527 | 7.536 | 6.775 | 6.890 | 263,647 | -0.66(-8.69%) |
Oct 05, 2020 | 7.943 | 8.041 | 7.288 | 7.545 | 307,096 | -0.25(-3.18%) |
Oct 02, 2020 | 6.792 | 7.908 | 6.544 | 7.793 | 280,048 | +0.81(+11.53%) |
Oct 01, 2020 | 6.633 | 7.031 | 6.593 | 6.987 | 233,689 | +0.49(+7.49%) |
Sep 30, 2020 | 6.181 | 6.686 | 6.181 | 6.500 | 383,617 | +0.23(+3.67%) |
Sep 29, 2020 | 5.986 | 6.580 | 5.986 | 6.270 | 264,423 | +0.33(+5.51%) |
Sep 28, 2020 | 5.544 | 6.004 | 5.499 | 5.942 | 228,851 | +0.51(+9.46%) |
Sep 25, 2020 | 5.331 | 5.464 | 5.260 | 5.428 | 58,494 | +0.09(+1.66%) |
Sep 24, 2020 | 5.384 | 5.535 | 5.127 | 5.340 | 117,637 | -0.07(-1.31%) |
Sep 23, 2020 | 5.544 | 5.694 | 5.358 | 5.411 | 158,622 | -0.12(-2.24%) |
Sep 22, 2020 | 5.535 | 5.756 | 5.499 | 5.535 | 128,585 | -0.02(-0.32%) |
Sep 21, 2020 | 6.252 | 6.252 | 5.402 | 5.552 | 501,284 | -0.69(-11.06%) |
Sep 18, 2020 | 6.066 | 6.367 | 5.765 | 6.243 | 235,895 | +0.23(+3.83%) |
Sep 17, 2020 | 5.862 | 6.066 | 5.685 | 6.013 | 111,989 | +0.14(+2.41%) |
Sep 16, 2020 | 5.384 | 6.022 | 5.251 | 5.871 | 355,595 | +0.54(+10.13%) |
Sep 15, 2020 | 5.136 | 5.375 | 5.114 | 5.331 | 187,488 | +0.27(+5.24%) |
Sep 14, 2020 | 4.702 | 5.145 | 4.680 | 5.065 | 381,186 | +0.46(+10.00%) |
Sep 11, 2020 | 4.410 | 4.640 | 4.366 | 4.605 | 208,455 | +0.19(+4.42%) |
Sep 10, 2020 | 4.224 | 4.437 | 4.224 | 4.410 | 97,053 | +0.19(+4.40%) |
Sep 09, 2020 | 4.304 | 4.304 | 4.114 | 4.224 | 49,186 | -0.01(-0.21%) |
Sep 08, 2020 | 4.224 | 4.339 | 4.118 | 4.233 | 83,536 | +0.04(+0.84%) |
Sep 04, 2020 | 4.074 | 4.286 | 4.051 | 4.198 | 135,055 | +0.12(+2.82%) |
Sep 03, 2020 | 4.136 | 4.189 | 3.994 | 4.082 | 101,420 | -0.07(-1.71%) |
Sep 02, 2020 | 4.295 | 4.295 | 4.021 | 4.153 | 224,566 | -0.11(-2.49%) |
Sep 01, 2020 | 4.428 | 4.428 | 4.180 | 4.260 | 192,338 | -0.21(-4.75%) |
Aug 31, 2020 | 4.428 | 4.676 | 4.417 | 4.472 | 137,654 | -0.04(-0.98%) |
Aug 28, 2020 | 4.384 | 4.685 | 4.322 | 4.516 | 193,211 | +0.14(+3.24%) |
Aug 27, 2020 | 4.428 | 4.534 | 4.268 | 4.375 | 214,785 | -0.07(-1.59%) |
Aug 26, 2020 | 4.667 | 4.667 | 4.410 | 4.446 | 131,071 | -0.20(-4.38%) |
Aug 25, 2020 | 4.561 | 4.680 | 4.437 | 4.649 | 141,871 | +0.14(+3.14%) |
Aug 24, 2020 | 4.587 | 4.623 | 4.268 | 4.508 | 393,100 | -0.08(-1.74%) |
Aug 21, 2020 | 4.578 | 4.764 | 4.525 | 4.587 | 200,212 | -0.01(-0.19%) |
Aug 20, 2020 | 4.693 | 4.738 | 4.516 | 4.596 | 152,625 | -0.13(-2.81%) |
Aug 19, 2020 | 4.826 | 4.915 | 4.640 | 4.729 | 220,556 | -0.07(-1.48%) |
Aug 18, 2020 | 5.003 | 5.003 | 4.702 | 4.800 | 238,719 | -0.16(-3.21%) |
Aug 17, 2020 | 4.959 | 5.048 | 4.758 | 4.959 | 381,031 | +0.08(+1.63%) |
Aug 14, 2020 | 4.693 | 4.950 | 4.658 | 4.879 | 193,662 | +0.19(+4.16%) |
Aug 13, 2020 | 4.782 | 4.950 | 4.575 | 4.685 | 182,473 | -0.17(-3.47%) |
Aug 12, 2020 | 4.693 | 4.853 | 4.608 | 4.853 | 201,098 | +0.30(+6.61%) |
Aug 11, 2020 | 4.534 | 4.826 | 4.446 | 4.552 | 257,559 | +0.04(+0.78%) |
Aug 10, 2020 | 4.251 | 4.605 | 4.162 | 4.516 | 411,942 | +0.36(+8.74%) |
Aug 07, 2020 | 3.764 | 4.286 | 3.764 | 4.153 | 277,677 | +0.36(+9.58%) |
Aug 06, 2020 | 3.764 | 3.843 | 3.631 | 3.790 | 176,590 | -0.04(-0.93%) |
Aug 05, 2020 | 4.047 | 4.100 | 3.587 | 3.826 | 380,368 | -0.26(-6.29%) |
Aug 04, 2020 | 3.879 | 4.295 | 3.463 | 4.082 | 1,480,494 | +0.87(+27.00%) |