Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.329 | 6.449 | 5.761 | 5.811 | 328,871 | -0.63(-9.77%) |
Oct 29, 2020 | 8.260 | 8.540 | 6.300 | 6.440 | 387,277 | -2.52(-28.13%) |
Oct 28, 2020 | 8.470 | 9.240 | 8.050 | 8.960 | 425,695 | +0.00(+0.00%) |
Oct 27, 2020 | 9.590 | 12.18 | 8.050 | 8.960 | 14,583,530 | +2.31(+34.74%) |
Oct 26, 2020 | 6.090 | 6.720 | 5.390 | 6.650 | 941,006 | +0.63(+10.47%) |
Oct 23, 2020 | 6.090 | 6.510 | 5.744 | 6.020 | 202,957 | -0.49(-7.53%) |
Oct 22, 2020 | 9.240 | 9.450 | 6.300 | 6.510 | 665,552 | -5.11(-43.98%) |
Oct 21, 2020 | 4.900 | 12.25 | 4.900 | 11.62 | 2,298,508 | +6.82(+141.88%) |
Oct 20, 2020 | 4.907 | 4.968 | 4.708 | 4.804 | 718 | -0.17(-3.34%) |
Oct 19, 2020 | 4.830 | 5.179 | 4.830 | 4.970 | 1,701 | +0.11(+2.31%) |
Oct 16, 2020 | 5.013 | 5.180 | 4.844 | 4.858 | 2,771 | -0.15(-3.09%) |
Oct 15, 2020 | 4.998 | 5.040 | 4.620 | 5.013 | 5,623 | +0.11(+2.30%) |
Oct 14, 2020 | 4.901 | 4.936 | 4.900 | 4.900 | 4,969 | -0.04(-0.72%) |
Oct 13, 2020 | 4.784 | 4.937 | 4.620 | 4.936 | 2,131 | +0.09(+1.79%) |
Oct 12, 2020 | 4.832 | 5.040 | 4.481 | 4.849 | 13,692 | +0.09(+1.87%) |
Oct 09, 2020 | 4.680 | 4.760 | 4.424 | 4.760 | 6,685 | +0.15(+3.23%) |
Oct 08, 2020 | 4.320 | 4.683 | 4.270 | 4.611 | 4,301 | +0.34(+7.98%) |
Oct 07, 2020 | 4.550 | 4.620 | 4.200 | 4.270 | 6,452 | -0.07(-1.66%) |
Oct 06, 2020 | 4.621 | 4.745 | 4.340 | 4.342 | 2,872 | -0.28(-6.03%) |
Oct 05, 2020 | 4.632 | 4.759 | 4.621 | 4.621 | 811 | -0.01(-0.24%) |
Oct 02, 2020 | 4.724 | 4.802 | 4.621 | 4.632 | 1,928 | -0.09(-1.96%) |
Oct 01, 2020 | 4.579 | 4.746 | 4.579 | 4.724 | 2,163 | +0.06(+1.34%) |
Sep 30, 2020 | 4.582 | 4.936 | 4.558 | 4.662 | 6,506 | +0.11(+2.51%) |
Sep 29, 2020 | 4.410 | 4.548 | 4.409 | 4.548 | 3,782 | +0.14(+3.16%) |
Sep 28, 2020 | 4.332 | 4.438 | 4.250 | 4.409 | 2,298 | +0.00(+0.11%) |
Sep 25, 2020 | 4.479 | 4.479 | 4.264 | 4.404 | 1,814 | +0.06(+1.47%) |
Sep 24, 2020 | 4.355 | 4.511 | 4.250 | 4.340 | 1,453 | -0.02(-0.35%) |
Sep 23, 2020 | 4.271 | 4.479 | 4.200 | 4.355 | 1,324 | +0.06(+1.48%) |
Sep 22, 2020 | 4.271 | 4.582 | 4.271 | 4.292 | 2,524 | -0.06(-1.43%) |
Sep 21, 2020 | 4.582 | 4.582 | 4.201 | 4.354 | 3,812 | -0.30(-6.40%) |
Sep 18, 2020 | 4.759 | 4.830 | 4.508 | 4.652 | 3,428 | +0.04(+0.82%) |
Sep 17, 2020 | 4.663 | 4.760 | 4.417 | 4.614 | 1,648 | -0.05(-1.07%) |
Sep 16, 2020 | 3.780 | 4.865 | 3.780 | 4.663 | 11,488 | +0.07(+1.57%) |
Sep 15, 2020 | 4.410 | 4.592 | 4.368 | 4.591 | 5,453 | +0.22(+5.11%) |
Sep 14, 2020 | 4.410 | 4.550 | 4.271 | 4.368 | 7,991 | +0.10(+2.30%) |
Sep 11, 2020 | 4.610 | 4.690 | 4.269 | 4.270 | 8,700 | -0.28(-6.18%) |
Sep 10, 2020 | 4.760 | 4.830 | 4.277 | 4.551 | 5,274 | -0.13(-2.77%) |
Sep 09, 2020 | 4.620 | 5.040 | 4.459 | 4.681 | 6,427 | -0.10(-2.02%) |
Sep 08, 2020 | 4.900 | 5.026 | 4.410 | 4.777 | 14,629 | -0.07(-1.37%) |
Sep 04, 2020 | 5.040 | 5.292 | 4.410 | 4.844 | 8,600 | -0.23(-4.55%) |
Sep 03, 2020 | 5.109 | 5.110 | 4.972 | 5.075 | 1,749 | -0.18(-3.35%) |
Sep 02, 2020 | 5.406 | 5.406 | 4.830 | 5.251 | 9,966 | -0.21(-3.91%) |
Sep 01, 2020 | 5.405 | 5.655 | 5.405 | 5.464 | 4,765 | +0.06(+1.09%) |
Aug 31, 2020 | 5.740 | 5.740 | 5.391 | 5.405 | 1,416 | -0.19(-3.46%) |
Aug 28, 2020 | 5.320 | 5.670 | 5.320 | 5.599 | 4,500 | +0.07(+1.25%) |
Aug 27, 2020 | 5.530 | 5.530 | 5.250 | 5.530 | 7,317 | +0.07(+1.27%) |
Aug 26, 2020 | 5.250 | 5.529 | 5.250 | 5.461 | 4,629 | +0.15(+2.92%) |
Aug 25, 2020 | 5.445 | 5.529 | 5.306 | 5.306 | 2,424 | -0.09(-1.58%) |
Aug 24, 2020 | 5.519 | 5.598 | 5.391 | 5.391 | 6,096 | -0.24(-4.30%) |
Aug 21, 2020 | 5.873 | 5.873 | 5.600 | 5.634 | 7,071 | -0.24(-4.06%) |
Aug 20, 2020 | 5.530 | 5.873 | 5.530 | 5.872 | 9,068 | +0.22(+3.93%) |
Aug 19, 2020 | 5.705 | 5.740 | 5.548 | 5.650 | 2,409 | -0.07(-1.20%) |
Aug 18, 2020 | 5.600 | 5.739 | 5.547 | 5.719 | 3,070 | +0.19(+3.42%) |
Aug 17, 2020 | 5.611 | 5.783 | 5.530 | 5.530 | 1,313 | -0.00(-0.01%) |
Aug 14, 2020 | 5.530 | 5.771 | 5.476 | 5.531 | 4,014 | +0.00(+0.01%) |
Aug 13, 2020 | 5.949 | 5.949 | 5.530 | 5.530 | 4,200 | -0.35(-5.91%) |
Aug 12, 2020 | 5.662 | 5.902 | 5.620 | 5.877 | 7,752 | +0.21(+3.65%) |
Aug 11, 2020 | 5.740 | 5.880 | 5.670 | 5.670 | 6,319 | -0.07(-1.20%) |
Aug 10, 2020 | 5.844 | 5.883 | 5.606 | 5.739 | 3,821 | -0.05(-0.85%) |
Aug 07, 2020 | 5.638 | 6.020 | 5.601 | 5.788 | 5,157 | -0.16(-2.73%) |
Aug 06, 2020 | 5.810 | 6.160 | 5.600 | 5.950 | 34,238 | +0.21(+3.66%) |
Aug 05, 2020 | 5.670 | 6.020 | 5.670 | 5.740 | 5,905 | +0.07(+1.23%) |
Aug 04, 2020 | 5.600 | 6.230 | 5.460 | 5.670 | 52,349 | +0.07(+1.25%) |