Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.150 | 5.230 | 4.880 | 5.190 | 37,400 | +0.04(+0.78%) |
Oct 29, 2020 | 5.300 | 5.470 | 4.900 | 5.150 | 80,798 | -0.05(-0.96%) |
Oct 28, 2020 | 5.110 | 5.400 | 4.960 | 5.200 | 251,259 | +0.00(+0.00%) |
Oct 27, 2020 | 4.010 | 5.450 | 4.010 | 5.200 | 2,540,315 | +1.11(+27.14%) |
Oct 26, 2020 | 4.010 | 4.100 | 4.000 | 4.090 | 33,396 | +0.04(+0.99%) |
Oct 23, 2020 | 4.160 | 4.225 | 4.030 | 4.050 | 97,700 | -0.08(-1.94%) |
Oct 22, 2020 | 4.080 | 4.202 | 4.050 | 4.130 | 34,836 | +0.12(+2.99%) |
Oct 21, 2020 | 3.960 | 4.154 | 3.900 | 4.010 | 62,758 | +0.09(+2.30%) |
Oct 20, 2020 | 4.010 | 4.050 | 3.880 | 3.920 | 78,087 | -0.09(-2.24%) |
Oct 19, 2020 | 4.150 | 4.240 | 3.960 | 4.010 | 31,304 | -0.09(-2.20%) |
Oct 16, 2020 | 4.169 | 4.180 | 4.040 | 4.100 | 37,600 | +0.01(+0.37%) |
Oct 15, 2020 | 4.106 | 4.134 | 4.067 | 4.085 | 23,228 | +0.00(+0.12%) |
Oct 14, 2020 | 4.185 | 4.221 | 4.080 | 4.080 | 21,067 | -0.02(-0.49%) |
Oct 13, 2020 | 4.310 | 4.310 | 4.053 | 4.100 | 48,012 | -0.26(-6.03%) |
Oct 12, 2020 | 4.840 | 4.840 | 4.270 | 4.363 | 39,141 | -0.39(-8.25%) |
Oct 09, 2020 | 4.410 | 4.850 | 4.410 | 4.755 | 84,200 | +0.35(+8.07%) |
Oct 08, 2020 | 4.100 | 4.400 | 4.060 | 4.400 | 65,378 | +0.28(+6.80%) |
Oct 07, 2020 | 4.010 | 4.200 | 4.000 | 4.120 | 63,005 | +0.14(+3.52%) |
Oct 06, 2020 | 4.950 | 4.950 | 3.810 | 3.980 | 334,238 | -0.71(-15.14%) |
Oct 05, 2020 | 5.550 | 5.600 | 4.660 | 4.690 | 158,572 | -0.98(-17.28%) |
Oct 02, 2020 | 5.435 | 5.820 | 5.435 | 5.670 | 12,900 | +0.20(+3.66%) |
Oct 01, 2020 | 5.745 | 5.745 | 5.450 | 5.470 | 7,571 | -0.05(-0.91%) |
Sep 30, 2020 | 5.815 | 5.815 | 5.520 | 5.520 | 16,213 | -0.27(-4.66%) |
Sep 29, 2020 | 5.834 | 5.895 | 5.790 | 5.790 | 1,860 | -0.03(-0.52%) |
Sep 28, 2020 | 5.710 | 5.850 | 5.710 | 5.820 | 1,620 | +0.17(+3.01%) |
Sep 25, 2020 | 5.810 | 5.851 | 5.650 | 5.650 | 6,900 | -0.04(-0.70%) |
Sep 24, 2020 | 5.980 | 6.025 | 5.690 | 5.690 | 11,671 | -0.26(-4.37%) |
Sep 23, 2020 | 6.220 | 6.331 | 5.910 | 5.950 | 14,136 | -0.12(-1.98%) |
Sep 22, 2020 | 6.058 | 6.220 | 5.999 | 6.070 | 4,406 | +0.03(+0.50%) |
Sep 21, 2020 | 5.990 | 6.040 | 5.990 | 6.040 | 847 | -0.18(-2.89%) |
Sep 18, 2020 | 5.940 | 6.220 | 5.940 | 6.220 | 5,500 | +0.11(+1.80%) |
Sep 17, 2020 | 6.070 | 6.170 | 6.000 | 6.110 | 2,277 | -0.01(-0.16%) |
Sep 16, 2020 | 5.900 | 6.190 | 5.900 | 6.120 | 12,110 | +0.27(+4.62%) |
Sep 15, 2020 | 5.880 | 6.000 | 5.850 | 5.850 | 7,305 | -0.03(-0.51%) |
Sep 14, 2020 | 5.980 | 5.990 | 5.815 | 5.880 | 5,391 | -0.02(-0.34%) |
Sep 11, 2020 | 5.990 | 6.010 | 5.860 | 5.900 | 5,400 | -0.14(-2.32%) |
Sep 10, 2020 | 5.990 | 6.180 | 5.890 | 6.040 | 4,993 | -0.02(-0.33%) |
Sep 09, 2020 | 5.990 | 6.170 | 5.900 | 6.060 | 10,304 | +0.16(+2.71%) |
Sep 08, 2020 | 6.000 | 6.020 | 5.830 | 5.900 | 9,244 | -0.05(-0.84%) |
Sep 04, 2020 | 6.250 | 6.250 | 5.950 | 5.950 | 36,800 | -0.33(-5.18%) |
Sep 03, 2020 | 6.633 | 6.633 | 6.210 | 6.275 | 8,222 | -0.27(-4.19%) |
Sep 02, 2020 | 6.670 | 6.830 | 6.415 | 6.550 | 23,081 | -0.07(-1.06%) |
Sep 01, 2020 | 6.400 | 6.680 | 6.400 | 6.620 | 8,571 | +0.31(+4.91%) |
Aug 31, 2020 | 6.220 | 6.440 | 6.200 | 6.310 | 15,307 | +0.07(+1.12%) |
Aug 28, 2020 | 6.380 | 6.380 | 6.181 | 6.240 | 14,000 | -0.06(-0.95%) |
Aug 27, 2020 | 6.490 | 6.500 | 6.270 | 6.300 | 14,114 | -0.13(-2.02%) |
Aug 26, 2020 | 6.518 | 6.534 | 6.430 | 6.430 | 24,290 | -0.04(-0.69%) |
Aug 25, 2020 | 6.560 | 6.560 | 6.316 | 6.475 | 23,955 | -0.03(-0.46%) |
Aug 24, 2020 | 6.560 | 6.623 | 6.505 | 6.505 | 5,727 | -0.21(-3.06%) |
Aug 21, 2020 | 6.670 | 6.710 | 6.570 | 6.710 | 2,500 | +0.03(+0.37%) |
Aug 20, 2020 | 6.660 | 6.685 | 6.550 | 6.685 | 6,323 | -0.10(-1.40%) |
Aug 19, 2020 | 6.800 | 6.800 | 6.605 | 6.780 | 29,440 | +0.03(+0.37%) |
Aug 18, 2020 | 6.760 | 6.825 | 6.740 | 6.755 | 17,716 | -0.03(-0.37%) |
Aug 17, 2020 | 7.070 | 7.150 | 6.750 | 6.780 | 79,869 | -0.38(-5.27%) |
Aug 14, 2020 | 7.350 | 7.350 | 7.070 | 7.157 | 13,500 | -0.06(-0.87%) |
Aug 13, 2020 | 7.190 | 7.220 | 7.180 | 7.220 | 1,990 | +0.04(+0.49%) |
Aug 12, 2020 | 7.210 | 7.210 | 7.100 | 7.185 | 34,571 | -0.05(-0.62%) |
Aug 11, 2020 | 7.300 | 7.340 | 7.220 | 7.230 | 6,399 | -0.09(-1.23%) |
Aug 10, 2020 | 7.260 | 7.340 | 7.160 | 7.320 | 11,545 | +0.12(+1.67%) |
Aug 07, 2020 | 7.240 | 7.268 | 7.150 | 7.200 | 7,700 | +0.06(+0.84%) |
Aug 06, 2020 | 7.200 | 7.300 | 7.140 | 7.140 | 13,704 | -0.21(-2.86%) |
Aug 05, 2020 | 7.170 | 7.350 | 7.170 | 7.350 | 5,193 | +0.18(+2.51%) |
Aug 04, 2020 | 7.150 | 7.260 | 7.150 | 7.170 | 7,237 | +0.02(+0.28%) |