Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.560 | 5.600 | 5.260 | 5.430 | 225,000 | -0.24(-4.23%) |
Oct 29, 2020 | 5.700 | 5.780 | 5.440 | 5.670 | 178,927 | +0.00(+0.00%) |
Oct 28, 2020 | 5.570 | 5.730 | 5.350 | 5.670 | 305,495 | -0.01(-0.18%) |
Oct 27, 2020 | 5.580 | 5.680 | 5.520 | 5.680 | 95,351 | +0.09(+1.61%) |
Oct 26, 2020 | 5.830 | 5.940 | 5.520 | 5.590 | 221,212 | -0.31(-5.25%) |
Oct 23, 2020 | 5.810 | 5.920 | 5.650 | 5.900 | 141,800 | +0.15(+2.61%) |
Oct 22, 2020 | 5.630 | 5.840 | 5.530 | 5.750 | 241,252 | +0.11(+1.95%) |
Oct 21, 2020 | 5.800 | 5.880 | 5.600 | 5.640 | 176,498 | -0.19(-3.26%) |
Oct 20, 2020 | 5.900 | 5.900 | 5.760 | 5.830 | 128,602 | -0.06(-1.02%) |
Oct 19, 2020 | 6.140 | 6.160 | 5.840 | 5.890 | 242,832 | -0.22(-3.60%) |
Oct 16, 2020 | 6.110 | 6.360 | 6.070 | 6.110 | 302,200 | +0.02(+0.33%) |
Oct 15, 2020 | 6.020 | 6.150 | 5.940 | 6.090 | 357,982 | -0.06(-0.98%) |
Oct 14, 2020 | 6.350 | 6.380 | 6.130 | 6.150 | 140,544 | -0.21(-3.30%) |
Oct 13, 2020 | 6.400 | 6.500 | 6.320 | 6.360 | 126,092 | -0.09(-1.40%) |
Oct 12, 2020 | 6.500 | 6.520 | 6.300 | 6.450 | 150,175 | -0.09(-1.38%) |
Oct 09, 2020 | 6.660 | 6.690 | 6.500 | 6.540 | 141,900 | -0.07(-1.06%) |
Oct 08, 2020 | 6.750 | 6.780 | 6.320 | 6.610 | 346,021 | -0.07(-1.05%) |
Oct 07, 2020 | 6.480 | 6.720 | 6.410 | 6.680 | 330,298 | +0.27(+4.21%) |
Oct 06, 2020 | 6.340 | 6.700 | 6.217 | 6.410 | 354,272 | -0.07(-1.08%) |
Oct 05, 2020 | 6.040 | 6.490 | 6.040 | 6.480 | 543,418 | +0.46(+7.64%) |
Oct 02, 2020 | 5.830 | 6.160 | 5.830 | 6.020 | 363,400 | +0.09(+1.52%) |
Oct 01, 2020 | 5.940 | 6.000 | 5.750 | 5.930 | 237,471 | -0.01(-0.17%) |
Sep 30, 2020 | 5.790 | 6.240 | 5.760 | 5.940 | 437,370 | +0.15(+2.59%) |
Sep 29, 2020 | 5.600 | 5.830 | 5.420 | 5.790 | 392,261 | +0.19(+3.39%) |
Sep 28, 2020 | 5.910 | 5.980 | 5.520 | 5.600 | 325,347 | -0.26(-4.44%) |
Sep 25, 2020 | 5.680 | 5.990 | 5.650 | 5.860 | 380,700 | +0.21(+3.72%) |
Sep 24, 2020 | 5.580 | 5.760 | 5.310 | 5.650 | 467,614 | -0.03(-0.53%) |
Sep 23, 2020 | 6.110 | 6.170 | 5.630 | 5.680 | 416,688 | -0.41(-6.73%) |
Sep 22, 2020 | 6.200 | 6.280 | 6.030 | 6.090 | 324,860 | -0.17(-2.72%) |
Sep 21, 2020 | 6.230 | 6.340 | 5.950 | 6.260 | 590,820 | +0.01(+0.16%) |
Sep 18, 2020 | 6.140 | 6.490 | 6.050 | 6.250 | 1,687,700 | +0.16(+2.63%) |
Sep 17, 2020 | 6.170 | 6.280 | 6.000 | 6.090 | 468,429 | -0.07(-1.14%) |
Sep 16, 2020 | 6.050 | 6.740 | 6.020 | 6.160 | 1,587,080 | +0.40(+6.94%) |
Sep 15, 2020 | 6.010 | 6.240 | 5.680 | 5.760 | 772,383 | -0.14(-2.37%) |
Sep 14, 2020 | 5.490 | 6.060 | 5.480 | 5.900 | 829,101 | +0.49(+9.06%) |
Sep 11, 2020 | 5.810 | 5.882 | 5.330 | 5.410 | 553,400 | -0.41(-7.04%) |
Sep 10, 2020 | 5.730 | 5.960 | 5.560 | 5.820 | 734,824 | +0.14(+2.46%) |
Sep 09, 2020 | 5.350 | 5.910 | 5.320 | 5.680 | 960,799 | +0.44(+8.40%) |
Sep 08, 2020 | 4.760 | 5.370 | 4.740 | 5.240 | 1,341,360 | +0.51(+10.78%) |
Sep 04, 2020 | 4.560 | 4.777 | 4.250 | 4.730 | 703,600 | +0.17(+3.73%) |
Sep 03, 2020 | 4.650 | 4.800 | 4.450 | 4.560 | 340,933 | -0.10(-2.15%) |
Sep 02, 2020 | 4.570 | 4.700 | 4.470 | 4.660 | 262,546 | +0.07(+1.53%) |
Sep 01, 2020 | 4.700 | 4.750 | 4.500 | 4.590 | 362,353 | -0.17(-3.57%) |
Aug 31, 2020 | 4.700 | 4.820 | 4.500 | 4.760 | 293,503 | +0.14(+3.03%) |
Aug 28, 2020 | 4.700 | 4.790 | 4.570 | 4.620 | 254,600 | -0.11(-2.33%) |
Aug 27, 2020 | 4.830 | 4.900 | 4.620 | 4.730 | 296,954 | -0.10(-2.07%) |
Aug 26, 2020 | 4.850 | 4.910 | 4.750 | 4.830 | 217,783 | +0.01(+0.21%) |
Aug 25, 2020 | 4.790 | 4.860 | 4.700 | 4.820 | 218,639 | +0.06(+1.26%) |
Aug 24, 2020 | 4.800 | 4.900 | 4.560 | 4.760 | 417,298 | -0.06(-1.24%) |
Aug 21, 2020 | 5.000 | 5.020 | 4.790 | 4.820 | 313,400 | -0.22(-4.37%) |
Aug 20, 2020 | 5.060 | 5.090 | 4.865 | 5.040 | 311,089 | +0.06(+1.20%) |
Aug 19, 2020 | 5.150 | 5.200 | 4.910 | 4.980 | 376,261 | -0.19(-3.68%) |
Aug 18, 2020 | 5.290 | 5.380 | 4.870 | 5.170 | 577,916 | -0.13(-2.45%) |
Aug 17, 2020 | 4.860 | 5.410 | 4.780 | 5.300 | 817,438 | +0.51(+10.65%) |
Aug 14, 2020 | 4.730 | 4.810 | 4.620 | 4.790 | 282,700 | +0.06(+1.27%) |
Aug 13, 2020 | 4.540 | 4.850 | 4.430 | 4.730 | 534,294 | +0.33(+7.50%) |
Aug 12, 2020 | 4.340 | 4.509 | 4.265 | 4.400 | 316,050 | +0.06(+1.38%) |
Aug 11, 2020 | 4.650 | 4.660 | 4.320 | 4.340 | 255,381 | -0.30(-6.47%) |
Aug 10, 2020 | 4.590 | 4.730 | 4.490 | 4.640 | 300,057 | +0.04(+0.87%) |
Aug 07, 2020 | 4.560 | 4.620 | 4.440 | 4.600 | 199,800 | +0.04(+0.88%) |
Aug 06, 2020 | 4.600 | 4.600 | 4.440 | 4.560 | 262,994 | +0.12(+2.70%) |
Aug 05, 2020 | 4.480 | 4.500 | 4.250 | 4.440 | 500,236 | +0.01(+0.23%) |
Aug 04, 2020 | 4.360 | 4.490 | 4.310 | 4.430 | 262,736 | +0.00(+0.00%) |