Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.910 | 6.065 | 5.601 | 5.728 | 327,894 | +0.05(+0.96%) |
Oct 29, 2020 | 5.373 | 5.710 | 5.255 | 5.673 | 301,978 | +0.31(+5.77%) |
Oct 28, 2020 | 5.464 | 5.528 | 5.282 | 5.364 | 302,980 | -0.18(-3.28%) |
Oct 27, 2020 | 5.938 | 5.938 | 5.528 | 5.546 | 369,975 | -0.41(-6.88%) |
Oct 26, 2020 | 6.038 | 6.133 | 5.869 | 5.956 | 217,476 | -0.25(-3.96%) |
Oct 23, 2020 | 6.192 | 6.274 | 6.083 | 6.202 | 81,918 | +0.07(+1.19%) |
Oct 22, 2020 | 6.256 | 6.320 | 6.001 | 6.129 | 172,363 | -0.15(-2.32%) |
Oct 21, 2020 | 6.366 | 6.457 | 6.274 | 6.274 | 125,111 | -0.12(-1.85%) |
Oct 20, 2020 | 6.375 | 6.548 | 6.329 | 6.393 | 173,114 | +0.02(+0.29%) |
Oct 19, 2020 | 6.293 | 6.466 | 6.202 | 6.375 | 272,233 | +0.08(+1.30%) |
Oct 16, 2020 | 6.247 | 6.311 | 6.156 | 6.293 | 107,504 | +0.05(+0.73%) |
Oct 15, 2020 | 6.183 | 6.297 | 6.101 | 6.247 | 187,957 | +0.01(+0.15%) |
Oct 14, 2020 | 6.183 | 6.311 | 6.120 | 6.238 | 164,600 | +0.08(+1.33%) |
Oct 13, 2020 | 6.156 | 6.274 | 5.997 | 6.156 | 330,308 | -0.05(-0.88%) |
Oct 12, 2020 | 5.928 | 6.211 | 5.919 | 6.211 | 273,279 | +0.25(+4.28%) |
Oct 09, 2020 | 6.056 | 6.101 | 5.874 | 5.956 | 117,607 | -0.06(-1.06%) |
Oct 08, 2020 | 5.856 | 6.083 | 5.783 | 6.019 | 198,403 | +0.15(+2.64%) |
Oct 07, 2020 | 5.737 | 5.901 | 5.701 | 5.865 | 170,660 | +0.16(+2.88%) |
Oct 06, 2020 | 6.001 | 6.083 | 5.673 | 5.701 | 438,931 | -0.28(-4.72%) |
Oct 05, 2020 | 5.837 | 6.083 | 5.774 | 5.983 | 340,625 | +0.15(+2.66%) |
Oct 02, 2020 | 5.746 | 5.928 | 5.746 | 5.828 | 295,829 | -0.05(-0.93%) |
Oct 01, 2020 | 6.029 | 6.029 | 5.828 | 5.883 | 244,476 | -0.13(-2.12%) |
Sep 30, 2020 | 5.774 | 6.101 | 5.774 | 6.010 | 398,669 | +0.23(+3.94%) |
Sep 29, 2020 | 5.646 | 5.815 | 5.573 | 5.783 | 498,643 | +0.17(+3.08%) |
Sep 28, 2020 | 5.746 | 5.801 | 5.519 | 5.610 | 529,875 | -0.10(-1.68%) |
Sep 25, 2020 | 5.741 | 6.010 | 5.633 | 5.705 | 182,623 | -0.11(-1.86%) |
Sep 24, 2020 | 5.859 | 6.003 | 5.782 | 5.813 | 223,359 | -0.05(-0.92%) |
Sep 23, 2020 | 6.363 | 6.408 | 5.849 | 5.868 | 384,800 | -0.44(-7.00%) |
Sep 22, 2020 | 6.444 | 6.480 | 6.291 | 6.309 | 315,196 | -0.12(-1.82%) |
Sep 21, 2020 | 6.444 | 6.534 | 6.327 | 6.426 | 218,673 | -0.16(-2.46%) |
Sep 18, 2020 | 6.507 | 6.742 | 6.354 | 6.589 | 781,863 | +0.05(+0.69%) |
Sep 17, 2020 | 6.336 | 6.607 | 6.111 | 6.543 | 530,033 | +0.11(+1.68%) |
Sep 16, 2020 | 6.462 | 6.534 | 6.273 | 6.435 | 376,271 | -0.01(-0.14%) |
Sep 15, 2020 | 6.399 | 6.525 | 6.178 | 6.444 | 451,034 | +0.07(+1.06%) |
Sep 14, 2020 | 6.390 | 6.579 | 6.359 | 6.377 | 405,881 | +0.00(+0.07%) |
Sep 11, 2020 | 6.498 | 6.498 | 6.336 | 6.372 | 177,852 | -0.11(-1.67%) |
Sep 10, 2020 | 6.634 | 6.787 | 6.426 | 6.480 | 179,638 | -0.16(-2.44%) |
Sep 09, 2020 | 6.985 | 6.994 | 6.580 | 6.643 | 293,508 | -0.31(-4.41%) |
Sep 08, 2020 | 7.301 | 7.373 | 6.940 | 6.949 | 202,911 | -0.48(-6.43%) |
Sep 04, 2020 | 7.382 | 7.526 | 7.238 | 7.427 | 149,449 | +0.08(+1.10%) |
Sep 03, 2020 | 7.607 | 7.679 | 7.319 | 7.346 | 118,406 | -0.32(-4.23%) |
Sep 02, 2020 | 7.544 | 7.724 | 7.458 | 7.670 | 162,681 | +0.11(+1.43%) |
Sep 01, 2020 | 7.499 | 7.679 | 7.364 | 7.562 | 202,506 | +0.01(+0.12%) |
Aug 31, 2020 | 7.625 | 7.760 | 7.436 | 7.553 | 276,414 | -0.09(-1.18%) |
Aug 28, 2020 | 7.526 | 7.751 | 7.445 | 7.643 | 242,647 | +0.11(+1.44%) |
Aug 27, 2020 | 7.481 | 7.562 | 7.283 | 7.535 | 210,490 | +0.04(+0.48%) |
Aug 26, 2020 | 7.364 | 7.598 | 7.337 | 7.499 | 395,136 | +0.13(+1.71%) |
Aug 25, 2020 | 7.895 | 7.895 | 7.346 | 7.373 | 435,678 | +0.16(+2.25%) |
Aug 24, 2020 | 7.084 | 7.219 | 6.994 | 7.210 | 216,135 | +0.22(+3.09%) |
Aug 21, 2020 | 7.138 | 7.138 | 6.877 | 6.994 | 177,297 | -0.22(-3.00%) |
Aug 20, 2020 | 7.048 | 7.283 | 7.030 | 7.210 | 204,876 | +0.08(+1.14%) |
Aug 19, 2020 | 7.256 | 7.319 | 7.057 | 7.129 | 160,150 | -0.13(-1.74%) |
Aug 18, 2020 | 7.256 | 7.373 | 7.057 | 7.256 | 152,026 | -0.04(-0.49%) |
Aug 17, 2020 | 7.364 | 7.458 | 7.183 | 7.292 | 188,385 | +0.04(+0.50%) |
Aug 14, 2020 | 7.283 | 7.400 | 7.210 | 7.256 | 129,811 | -0.12(-1.59%) |
Aug 13, 2020 | 7.210 | 7.391 | 7.138 | 7.373 | 109,875 | +0.12(+1.61%) |
Aug 12, 2020 | 7.310 | 7.310 | 7.066 | 7.256 | 138,239 | +0.09(+1.26%) |
Aug 11, 2020 | 6.958 | 7.355 | 6.886 | 7.165 | 426,420 | +0.29(+4.19%) |
Aug 10, 2020 | 6.832 | 6.940 | 6.724 | 6.877 | 159,431 | +0.05(+0.79%) |
Aug 07, 2020 | 6.489 | 6.977 | 6.489 | 6.823 | 260,732 | +0.33(+5.14%) |
Aug 06, 2020 | 6.417 | 6.742 | 6.327 | 6.489 | 255,935 | +0.07(+1.12%) |
Aug 05, 2020 | 6.498 | 6.589 | 6.363 | 6.417 | 190,895 | -0.04(-0.56%) |
Aug 04, 2020 | 6.507 | 6.507 | 6.264 | 6.453 | 173,220 | -0.03(-0.42%) |