Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.700 | 5.890 | 5.550 | 5.890 | 39,800 | +0.19(+3.33%) |
Oct 29, 2020 | 5.745 | 5.850 | 5.603 | 5.700 | 21,291 | -0.04(-0.70%) |
Oct 28, 2020 | 5.730 | 5.860 | 5.570 | 5.740 | 57,179 | -0.11(-1.88%) |
Oct 27, 2020 | 5.820 | 5.850 | 5.640 | 5.850 | 19,671 | +0.10(+1.74%) |
Oct 26, 2020 | 5.820 | 5.910 | 5.700 | 5.750 | 19,210 | -0.15(-2.54%) |
Oct 23, 2020 | 5.900 | 5.900 | 5.820 | 5.900 | 13,300 | -0.00(-0.00%) |
Oct 22, 2020 | 6.070 | 6.070 | 5.843 | 5.900 | 14,020 | -0.19(-3.12%) |
Oct 21, 2020 | 6.050 | 6.190 | 6.010 | 6.090 | 12,761 | +0.14(+2.35%) |
Oct 20, 2020 | 5.640 | 6.140 | 5.640 | 5.950 | 60,936 | +0.17(+2.94%) |
Oct 19, 2020 | 5.800 | 5.895 | 5.670 | 5.780 | 27,379 | +0.02(+0.35%) |
Oct 16, 2020 | 5.760 | 6.450 | 5.750 | 5.760 | 171,900 | -0.07(-1.20%) |
Oct 15, 2020 | 6.000 | 6.000 | 5.800 | 5.830 | 92,512 | -0.25(-4.11%) |
Oct 14, 2020 | 5.900 | 6.150 | 5.900 | 6.080 | 77,849 | +0.06(+1.00%) |
Oct 13, 2020 | 6.040 | 6.055 | 5.890 | 6.020 | 33,766 | -0.02(-0.33%) |
Oct 12, 2020 | 6.000 | 6.115 | 5.910 | 6.040 | 27,038 | +0.04(+0.67%) |
Oct 09, 2020 | 6.200 | 6.220 | 5.910 | 6.000 | 37,700 | -0.13(-2.12%) |
Oct 08, 2020 | 6.250 | 6.330 | 6.060 | 6.130 | 13,201 | +0.03(+0.49%) |
Oct 07, 2020 | 6.540 | 6.540 | 6.020 | 6.100 | 19,391 | +0.15(+2.52%) |
Oct 06, 2020 | 6.000 | 6.020 | 5.910 | 5.950 | 56,306 | -0.10(-1.65%) |
Oct 05, 2020 | 6.370 | 6.370 | 6.010 | 6.050 | 76,314 | -0.15(-2.42%) |
Oct 02, 2020 | 6.350 | 6.500 | 6.000 | 6.200 | 140,700 | -0.55(-8.15%) |
Sep 29, 2020 | 6.750 | 6.750 | 6.750 | 0 | -0.05(-0.74%) | |
Sep 28, 2020 | 6.770 | 7.004 | 6.770 | 6.800 | 24,435 | -0.05(-0.73%) |
Sep 25, 2020 | 6.653 | 6.850 | 6.580 | 6.850 | 17,600 | +0.26(+3.95%) |
Sep 24, 2020 | 6.520 | 6.800 | 6.500 | 6.590 | 31,477 | -0.11(-1.64%) |
Sep 23, 2020 | 6.630 | 6.838 | 6.410 | 6.700 | 50,390 | -0.06(-0.89%) |
Sep 22, 2020 | 6.810 | 7.090 | 6.550 | 6.760 | 115,035 | +0.07(+1.05%) |
Sep 21, 2020 | 6.780 | 6.860 | 6.480 | 6.690 | 81,679 | -0.11(-1.62%) |
Sep 18, 2020 | 6.880 | 7.040 | 6.800 | 6.800 | 28,600 | -0.08(-1.23%) |
Sep 17, 2020 | 6.990 | 7.020 | 6.550 | 6.885 | 21,843 | -0.15(-2.06%) |
Sep 16, 2020 | 7.120 | 7.250 | 7.000 | 7.030 | 20,160 | -0.18(-2.50%) |
Sep 15, 2020 | 7.270 | 7.364 | 7.203 | 7.210 | 20,409 | +0.00(+0.00%) |
Sep 14, 2020 | 6.860 | 7.320 | 6.860 | 7.210 | 78,361 | +0.50(+7.45%) |
Sep 11, 2020 | 6.980 | 6.980 | 6.600 | 6.710 | 16,200 | -0.09(-1.32%) |
Sep 10, 2020 | 6.620 | 7.050 | 6.510 | 6.800 | 126,116 | -0.13(-1.88%) |
Sep 09, 2020 | 7.060 | 7.170 | 6.920 | 6.930 | 26,260 | -0.07(-1.00%) |
Sep 08, 2020 | 7.280 | 7.330 | 6.610 | 7.000 | 127,679 | -0.35(-4.76%) |
Sep 04, 2020 | 7.250 | 7.456 | 7.100 | 7.350 | 107,600 | +0.01(+0.14%) |
Sep 03, 2020 | 8.090 | 8.250 | 7.210 | 7.340 | 316,174 | -0.75(-9.27%) |
Sep 02, 2020 | 7.840 | 8.140 | 7.770 | 8.090 | 144,826 | +0.08(+1.00%) |
Sep 01, 2020 | 8.100 | 8.530 | 7.600 | 8.010 | 240,471 | -0.25(-3.03%) |
Aug 31, 2020 | 7.560 | 8.300 | 7.510 | 8.260 | 295,124 | +0.83(+11.17%) |
Aug 28, 2020 | 7.270 | 7.560 | 7.250 | 7.430 | 60,800 | +0.03(+0.41%) |
Aug 27, 2020 | 7.280 | 7.700 | 7.040 | 7.400 | 141,930 | -0.05(-0.67%) |
Aug 26, 2020 | 7.310 | 7.550 | 7.270 | 7.450 | 130,511 | -0.05(-0.67%) |
Aug 25, 2020 | 7.120 | 7.600 | 7.030 | 7.500 | 242,028 | +0.22(+3.02%) |
Aug 24, 2020 | 7.820 | 7.960 | 7.120 | 7.280 | 421,781 | -0.20(-2.67%) |
Aug 21, 2020 | 6.870 | 7.590 | 6.860 | 7.480 | 800,100 | +0.18(+2.47%) |
Aug 20, 2020 | 7.200 | 7.420 | 6.350 | 7.300 | 6,912,935 | +1.20(+19.67%) |
Aug 19, 2020 | 5.730 | 6.200 | 5.620 | 6.100 | 711,493 | +0.37(+6.46%) |
Aug 18, 2020 | 5.680 | 5.960 | 5.500 | 5.730 | 241,210 | +0.01(+0.17%) |
Aug 17, 2020 | 5.860 | 6.000 | 5.630 | 5.720 | 198,619 | -0.21(-3.54%) |
Aug 14, 2020 | 6.090 | 6.150 | 5.900 | 5.930 | 138,500 | -0.27(-4.35%) |
Aug 13, 2020 | 5.680 | 6.470 | 5.640 | 6.200 | 262,806 | +0.47(+8.20%) |
Aug 12, 2020 | 5.790 | 5.840 | 5.560 | 5.730 | 186,402 | +0.00(+0.00%) |
Aug 11, 2020 | 5.850 | 6.000 | 5.730 | 5.730 | 208,031 | -0.23(-3.86%) |
Aug 10, 2020 | 5.400 | 6.200 | 5.310 | 5.960 | 1,167,853 | -0.44(-6.88%) |
Aug 07, 2020 | 7.700 | 8.190 | 5.820 | 6.400 | 21,258,200 | +2.13(+49.88%) |
Aug 06, 2020 | 3.990 | 4.500 | 3.920 | 4.270 | 171,616 | +0.31(+7.83%) |
Aug 05, 2020 | 3.820 | 3.960 | 3.820 | 3.960 | 8,580 | +0.08(+2.06%) |
Aug 04, 2020 | 3.960 | 3.960 | 3.820 | 3.880 | 24,612 | -0.03(-0.77%) |