Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.140 | 7.510 | 5.990 | 6.350 | 17,634,600 | +0.35(+5.83%) |
Oct 29, 2020 | 5.400 | 6.240 | 5.300 | 6.000 | 2,190,269 | +0.55(+10.09%) |
Oct 28, 2020 | 5.620 | 5.720 | 5.300 | 5.450 | 107,091 | -0.31(-5.38%) |
Oct 27, 2020 | 5.620 | 5.790 | 5.510 | 5.760 | 62,042 | +0.10(+1.77%) |
Oct 26, 2020 | 5.820 | 5.900 | 5.530 | 5.660 | 67,113 | -0.18(-3.08%) |
Oct 23, 2020 | 5.800 | 5.880 | 5.600 | 5.840 | 86,100 | +0.03(+0.52%) |
Oct 22, 2020 | 5.590 | 5.830 | 5.450 | 5.810 | 154,623 | +0.20(+3.57%) |
Oct 21, 2020 | 5.640 | 5.760 | 5.530 | 5.610 | 94,868 | -0.08(-1.41%) |
Oct 20, 2020 | 5.910 | 5.930 | 5.570 | 5.690 | 172,419 | -0.16(-2.74%) |
Oct 19, 2020 | 6.150 | 6.150 | 5.800 | 5.850 | 112,812 | -0.31(-5.03%) |
Oct 16, 2020 | 5.580 | 6.240 | 5.580 | 6.160 | 216,100 | +0.52(+9.22%) |
Oct 15, 2020 | 6.040 | 6.050 | 5.440 | 5.640 | 269,887 | -0.48(-7.84%) |
Oct 14, 2020 | 6.140 | 6.203 | 5.950 | 6.120 | 163,267 | -0.03(-0.49%) |
Oct 13, 2020 | 6.150 | 6.360 | 6.070 | 6.150 | 139,409 | -0.01(-0.16%) |
Oct 12, 2020 | 6.220 | 6.630 | 6.050 | 6.160 | 303,344 | -0.29(-4.50%) |
Oct 09, 2020 | 6.280 | 6.528 | 6.150 | 6.450 | 131,900 | +0.18(+2.87%) |
Oct 08, 2020 | 6.590 | 6.650 | 6.180 | 6.270 | 191,937 | -0.31(-4.71%) |
Oct 07, 2020 | 6.240 | 6.670 | 6.240 | 6.580 | 172,361 | +0.43(+6.99%) |
Oct 06, 2020 | 6.350 | 6.390 | 5.960 | 6.150 | 190,888 | -0.21(-3.30%) |
Oct 05, 2020 | 6.020 | 6.400 | 5.990 | 6.360 | 206,251 | +0.36(+6.00%) |
Oct 02, 2020 | 5.800 | 6.090 | 5.720 | 6.000 | 203,600 | -0.08(-1.32%) |
Oct 01, 2020 | 5.710 | 6.350 | 5.660 | 6.080 | 226,966 | +0.31(+5.37%) |
Sep 30, 2020 | 5.740 | 5.850 | 5.460 | 5.770 | 414,956 | +0.03(+0.52%) |
Sep 29, 2020 | 5.590 | 5.780 | 5.520 | 5.740 | 157,313 | +0.11(+1.95%) |
Sep 28, 2020 | 5.820 | 5.820 | 5.510 | 5.630 | 139,516 | -0.12(-2.09%) |
Sep 25, 2020 | 5.610 | 5.860 | 5.500 | 5.750 | 134,000 | +0.15(+2.68%) |
Sep 24, 2020 | 5.450 | 5.750 | 5.100 | 5.600 | 179,646 | -0.01(-0.18%) |
Sep 23, 2020 | 6.270 | 6.510 | 5.590 | 5.610 | 351,134 | -0.70(-11.09%) |
Sep 22, 2020 | 6.670 | 6.690 | 6.180 | 6.310 | 321,269 | -0.47(-6.93%) |
Sep 21, 2020 | 6.420 | 6.820 | 6.100 | 6.780 | 342,258 | +0.37(+5.77%) |
Sep 18, 2020 | 6.330 | 6.900 | 6.160 | 6.410 | 686,500 | +0.04(+0.63%) |
Sep 17, 2020 | 6.300 | 6.530 | 6.110 | 6.370 | 316,590 | +0.05(+0.79%) |
Sep 16, 2020 | 6.080 | 6.320 | 5.800 | 6.320 | 574,839 | +0.31(+5.16%) |
Sep 15, 2020 | 6.010 | 7.500 | 5.910 | 6.010 | 3,968,899 | +0.29(+5.07%) |
Sep 14, 2020 | 5.570 | 6.110 | 5.410 | 5.720 | 457,243 | +0.16(+2.88%) |
Sep 11, 2020 | 5.160 | 5.790 | 5.060 | 5.560 | 372,400 | +0.44(+8.59%) |
Sep 10, 2020 | 5.250 | 5.360 | 5.020 | 5.120 | 120,718 | -0.13(-2.48%) |
Sep 09, 2020 | 5.270 | 5.400 | 4.920 | 5.250 | 274,347 | +0.09(+1.74%) |
Sep 08, 2020 | 4.980 | 5.490 | 4.800 | 5.160 | 288,294 | +0.10(+1.98%) |
Sep 04, 2020 | 5.300 | 5.335 | 4.700 | 5.060 | 395,300 | -0.12(-2.32%) |
Sep 03, 2020 | 5.360 | 5.570 | 5.120 | 5.180 | 374,483 | -0.15(-2.81%) |
Sep 02, 2020 | 5.390 | 5.530 | 5.230 | 5.330 | 297,917 | -0.13(-2.38%) |
Sep 01, 2020 | 5.860 | 5.860 | 5.250 | 5.460 | 438,921 | -0.43(-7.30%) |
Aug 31, 2020 | 6.020 | 6.080 | 5.770 | 5.890 | 420,563 | -0.19(-3.13%) |
Aug 28, 2020 | 6.000 | 6.090 | 5.810 | 6.080 | 577,600 | +0.10(+1.67%) |
Aug 27, 2020 | 6.780 | 6.820 | 5.880 | 5.980 | 611,789 | -0.88(-12.83%) |
Aug 26, 2020 | 7.020 | 7.030 | 6.670 | 6.860 | 406,528 | -0.18(-2.56%) |
Aug 25, 2020 | 6.670 | 7.190 | 6.500 | 7.040 | 496,926 | +0.32(+4.76%) |
Aug 24, 2020 | 6.880 | 6.880 | 6.360 | 6.720 | 521,521 | -0.16(-2.33%) |
Aug 21, 2020 | 6.850 | 7.050 | 6.620 | 6.880 | 384,900 | +0.04(+0.58%) |
Aug 20, 2020 | 6.890 | 7.000 | 6.600 | 6.840 | 405,702 | -0.01(-0.15%) |
Aug 19, 2020 | 6.860 | 7.290 | 6.650 | 6.850 | 691,290 | +0.01(+0.15%) |
Aug 18, 2020 | 7.080 | 7.150 | 6.760 | 6.840 | 692,097 | -0.27(-3.80%) |
Aug 17, 2020 | 7.450 | 7.470 | 7.080 | 7.110 | 753,117 | -0.13(-1.80%) |
Aug 14, 2020 | 7.750 | 7.800 | 6.900 | 7.240 | 2,750,700 | -1.58(-17.91%) |
Aug 13, 2020 | 8.820 | 9.100 | 8.620 | 8.820 | 468,263 | -0.15(-1.67%) |
Aug 12, 2020 | 10.05 | 10.10 | 8.500 | 8.970 | 847,107 | -1.14(-11.28%) |
Aug 11, 2020 | 12.00 | 12.29 | 10.02 | 10.11 | 1,986,615 | +0.06(+0.60%) |
Aug 10, 2020 | 9.510 | 10.50 | 9.450 | 10.05 | 1,316,069 | +0.57(+6.01%) |
Aug 07, 2020 | 9.750 | 9.860 | 9.360 | 9.480 | 180,500 | -0.27(-2.77%) |
Aug 06, 2020 | 10.50 | 10.83 | 9.650 | 9.750 | 448,543 | -0.88(-8.28%) |
Aug 05, 2020 | 10.45 | 10.86 | 10.30 | 10.63 | 320,542 | +0.26(+2.51%) |
Aug 04, 2020 | 10.01 | 10.90 | 9.750 | 10.37 | 481,833 | +0.27(+2.67%) |