Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.970 | 5.036 | 4.616 | 4.730 | 183,600 | -0.24(-4.83%) |
Oct 29, 2020 | 5.000 | 5.150 | 4.950 | 4.970 | 90,389 | -0.02(-0.40%) |
Oct 28, 2020 | 5.250 | 5.340 | 4.900 | 4.990 | 235,049 | -0.36(-6.73%) |
Oct 27, 2020 | 5.410 | 5.580 | 5.280 | 5.350 | 122,416 | -0.10(-1.83%) |
Oct 26, 2020 | 5.500 | 5.550 | 5.310 | 5.450 | 48,525 | -0.14(-2.50%) |
Oct 23, 2020 | 5.660 | 5.715 | 5.410 | 5.590 | 88,500 | +0.03(+0.54%) |
Oct 22, 2020 | 5.460 | 5.780 | 5.200 | 5.560 | 258,157 | +0.50(+9.88%) |
Oct 21, 2020 | 5.280 | 5.320 | 5.010 | 5.060 | 61,338 | -0.23(-4.35%) |
Oct 20, 2020 | 5.360 | 5.410 | 5.170 | 5.290 | 92,793 | -0.06(-1.12%) |
Oct 19, 2020 | 5.290 | 5.350 | 5.190 | 5.350 | 153,125 | +0.14(+2.69%) |
Oct 16, 2020 | 4.970 | 5.270 | 4.970 | 5.210 | 294,400 | +0.35(+7.20%) |
Oct 15, 2020 | 4.820 | 5.000 | 4.810 | 4.860 | 93,304 | -0.03(-0.61%) |
Oct 14, 2020 | 5.070 | 5.100 | 4.870 | 4.890 | 91,749 | -0.18(-3.55%) |
Oct 13, 2020 | 5.060 | 5.190 | 5.040 | 5.070 | 91,518 | -0.01(-0.20%) |
Oct 12, 2020 | 5.040 | 5.190 | 4.940 | 5.080 | 326,792 | -0.01(-0.20%) |
Oct 09, 2020 | 5.150 | 5.240 | 5.030 | 5.090 | 115,500 | -0.08(-1.55%) |
Oct 08, 2020 | 5.190 | 5.250 | 5.112 | 5.170 | 52,592 | +0.00(+0.00%) |
Oct 07, 2020 | 5.130 | 5.290 | 5.040 | 5.170 | 210,844 | +0.02(+0.39%) |
Oct 06, 2020 | 5.150 | 5.280 | 5.080 | 5.150 | 240,166 | +0.00(+0.00%) |
Oct 05, 2020 | 5.140 | 5.220 | 5.000 | 5.150 | 176,018 | +0.12(+2.39%) |
Oct 02, 2020 | 5.050 | 5.150 | 4.910 | 5.030 | 180,700 | -0.12(-2.33%) |
Oct 01, 2020 | 5.150 | 5.300 | 5.130 | 5.150 | 195,199 | -0.02(-0.39%) |
Sep 30, 2020 | 5.200 | 5.260 | 5.130 | 5.170 | 124,383 | -0.09(-1.71%) |
Sep 29, 2020 | 5.180 | 5.360 | 4.960 | 5.260 | 255,261 | -0.02(-0.38%) |
Sep 28, 2020 | 5.260 | 5.387 | 5.160 | 5.280 | 137,235 | +0.07(+1.34%) |
Sep 25, 2020 | 5.000 | 5.360 | 4.980 | 5.210 | 412,100 | +0.21(+4.20%) |
Sep 24, 2020 | 4.870 | 5.025 | 4.800 | 5.000 | 70,862 | +0.10(+2.04%) |
Sep 23, 2020 | 4.960 | 5.220 | 4.770 | 4.900 | 741,850 | +0.29(+6.29%) |
Sep 22, 2020 | 4.550 | 4.790 | 4.490 | 4.610 | 283,964 | +0.04(+0.88%) |
Sep 21, 2020 | 4.660 | 4.780 | 4.550 | 4.570 | 307,354 | -0.30(-6.16%) |
Sep 18, 2020 | 4.620 | 5.000 | 4.620 | 4.870 | 654,300 | +0.29(+6.33%) |
Sep 17, 2020 | 4.570 | 5.210 | 4.540 | 4.580 | 3,488,638 | -1.11(-19.51%) |
Sep 16, 2020 | 5.510 | 5.910 | 5.470 | 5.690 | 421,972 | +0.19(+3.45%) |
Sep 15, 2020 | 5.510 | 5.590 | 5.420 | 5.500 | 107,094 | -0.01(-0.18%) |
Sep 14, 2020 | 5.550 | 5.650 | 5.425 | 5.510 | 98,310 | +0.02(+0.36%) |
Sep 11, 2020 | 5.480 | 5.565 | 5.400 | 5.490 | 88,500 | +0.01(+0.18%) |
Sep 10, 2020 | 5.540 | 5.640 | 5.380 | 5.480 | 97,381 | -0.09(-1.62%) |
Sep 09, 2020 | 5.420 | 5.640 | 5.350 | 5.570 | 85,222 | +0.13(+2.39%) |
Sep 08, 2020 | 5.460 | 5.550 | 5.350 | 5.440 | 112,707 | -0.07(-1.27%) |
Sep 04, 2020 | 5.440 | 5.550 | 5.260 | 5.510 | 149,700 | +0.06(+1.10%) |
Sep 03, 2020 | 5.670 | 5.700 | 5.250 | 5.450 | 244,936 | -0.06(-1.09%) |
Sep 02, 2020 | 5.360 | 5.600 | 5.060 | 5.510 | 196,913 | +0.13(+2.42%) |
Sep 01, 2020 | 5.420 | 5.540 | 5.300 | 5.380 | 146,549 | -0.16(-2.89%) |
Aug 31, 2020 | 5.530 | 5.540 | 5.310 | 5.540 | 133,633 | +0.03(+0.54%) |
Aug 28, 2020 | 5.390 | 5.510 | 5.270 | 5.510 | 74,100 | +0.23(+4.36%) |
Aug 27, 2020 | 5.310 | 5.370 | 5.220 | 5.280 | 89,088 | -0.05(-0.94%) |
Aug 26, 2020 | 5.430 | 5.470 | 5.260 | 5.330 | 122,756 | -0.23(-4.14%) |
Aug 25, 2020 | 5.590 | 5.590 | 5.280 | 5.560 | 187,221 | -0.10(-1.68%) |
Aug 24, 2020 | 5.530 | 5.700 | 5.530 | 5.655 | 173,406 | +0.16(+2.82%) |
Aug 21, 2020 | 5.470 | 5.550 | 5.130 | 5.500 | 231,800 | +0.19(+3.58%) |
Aug 20, 2020 | 5.270 | 5.370 | 5.110 | 5.310 | 189,599 | -0.11(-2.03%) |
Aug 19, 2020 | 5.400 | 5.550 | 5.270 | 5.420 | 92,532 | +0.02(+0.37%) |
Aug 18, 2020 | 5.590 | 5.780 | 5.300 | 5.400 | 170,549 | -0.26(-4.59%) |
Aug 17, 2020 | 5.480 | 5.790 | 5.360 | 5.660 | 141,315 | +0.22(+4.04%) |
Aug 14, 2020 | 5.350 | 5.650 | 5.330 | 5.440 | 114,400 | +0.18(+3.42%) |
Aug 13, 2020 | 5.720 | 5.720 | 5.190 | 5.260 | 285,786 | -0.37(-6.57%) |
Aug 12, 2020 | 6.030 | 6.170 | 5.600 | 5.630 | 152,006 | -0.24(-4.09%) |
Aug 11, 2020 | 5.910 | 6.190 | 5.680 | 5.870 | 123,579 | -0.07(-1.18%) |
Aug 10, 2020 | 6.200 | 6.410 | 5.920 | 5.940 | 234,899 | -0.25(-4.04%) |
Aug 07, 2020 | 6.430 | 6.455 | 5.930 | 6.190 | 183,300 | -0.18(-2.83%) |
Aug 06, 2020 | 6.940 | 6.940 | 6.300 | 6.370 | 141,603 | -0.11(-1.70%) |
Aug 05, 2020 | 6.820 | 6.840 | 6.300 | 6.480 | 141,032 | +0.08(+1.25%) |
Aug 04, 2020 | 6.700 | 6.910 | 6.370 | 6.400 | 377,688 | +0.21(+3.39%) |