Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.300 | 5.540 | 5.270 | 5.460 | 145,100 | -0.13(-2.33%) |
Oct 29, 2020 | 5.400 | 5.620 | 5.342 | 5.590 | 77,146 | +0.19(+3.52%) |
Oct 28, 2020 | 5.610 | 5.620 | 5.370 | 5.400 | 98,222 | -0.01(-0.18%) |
Oct 27, 2020 | 5.540 | 5.540 | 5.330 | 5.410 | 64,517 | -0.05(-0.92%) |
Oct 26, 2020 | 5.480 | 5.570 | 5.385 | 5.460 | 68,123 | -0.15(-2.67%) |
Oct 23, 2020 | 5.740 | 5.740 | 5.590 | 5.610 | 85,200 | -0.05(-0.88%) |
Oct 22, 2020 | 5.530 | 5.743 | 5.430 | 5.660 | 71,732 | +0.15(+2.72%) |
Oct 21, 2020 | 5.570 | 5.574 | 5.260 | 5.510 | 155,827 | -0.09(-1.61%) |
Oct 20, 2020 | 5.610 | 5.740 | 5.520 | 5.600 | 95,447 | -0.04(-0.71%) |
Oct 19, 2020 | 5.870 | 5.990 | 5.510 | 5.640 | 236,311 | -0.20(-3.42%) |
Oct 16, 2020 | 4.940 | 6.200 | 4.410 | 5.840 | 1,640,900 | -1.45(-19.89%) |
Oct 15, 2020 | 7.730 | 7.730 | 7.270 | 7.290 | 338,498 | -0.47(-6.06%) |
Oct 14, 2020 | 7.870 | 7.970 | 7.650 | 7.760 | 123,784 | -0.07(-0.89%) |
Oct 13, 2020 | 7.700 | 7.950 | 7.610 | 7.830 | 116,181 | +0.06(+0.77%) |
Oct 12, 2020 | 7.880 | 7.880 | 7.620 | 7.770 | 94,184 | -0.08(-1.02%) |
Oct 09, 2020 | 7.840 | 7.880 | 7.650 | 7.850 | 99,800 | +0.01(+0.13%) |
Oct 08, 2020 | 7.620 | 7.840 | 7.550 | 7.840 | 165,581 | +0.35(+4.67%) |
Oct 07, 2020 | 7.420 | 7.550 | 7.380 | 7.490 | 101,123 | +0.14(+1.90%) |
Oct 06, 2020 | 7.120 | 7.390 | 7.120 | 7.350 | 166,574 | +0.22(+3.09%) |
Oct 05, 2020 | 7.350 | 7.400 | 7.000 | 7.130 | 107,042 | -0.22(-2.99%) |
Oct 02, 2020 | 7.010 | 7.360 | 6.860 | 7.350 | 138,200 | +0.38(+5.45%) |
Oct 01, 2020 | 6.930 | 7.000 | 6.760 | 6.970 | 107,525 | +0.04(+0.58%) |
Sep 30, 2020 | 7.160 | 7.160 | 6.930 | 6.930 | 82,382 | -0.24(-3.35%) |
Sep 29, 2020 | 6.980 | 7.250 | 6.830 | 7.170 | 82,383 | +0.14(+1.99%) |
Sep 28, 2020 | 7.250 | 7.250 | 6.890 | 7.030 | 89,113 | -0.07(-0.99%) |
Sep 25, 2020 | 6.620 | 7.100 | 6.580 | 7.100 | 86,700 | +0.46(+6.93%) |
Sep 24, 2020 | 6.550 | 6.650 | 6.410 | 6.640 | 86,973 | +0.06(+0.91%) |
Sep 23, 2020 | 7.000 | 7.050 | 6.510 | 6.580 | 120,491 | -0.32(-4.64%) |
Sep 22, 2020 | 7.180 | 7.180 | 6.860 | 6.900 | 104,879 | -0.29(-4.03%) |
Sep 21, 2020 | 7.360 | 7.500 | 6.940 | 7.190 | 160,873 | -0.37(-4.89%) |
Sep 18, 2020 | 7.090 | 7.740 | 7.090 | 7.560 | 338,900 | +0.47(+6.63%) |
Sep 17, 2020 | 7.020 | 7.200 | 6.890 | 7.090 | 101,446 | +0.05(+0.71%) |
Sep 16, 2020 | 6.930 | 7.132 | 6.820 | 7.040 | 149,926 | +0.11(+1.59%) |
Sep 15, 2020 | 6.760 | 7.050 | 6.570 | 6.930 | 192,518 | +0.17(+2.51%) |
Sep 14, 2020 | 6.610 | 6.890 | 6.450 | 6.760 | 126,638 | +0.13(+1.96%) |
Sep 11, 2020 | 6.830 | 6.930 | 6.520 | 6.630 | 180,100 | -0.14(-2.07%) |
Sep 10, 2020 | 6.770 | 7.030 | 6.660 | 6.770 | 238,583 | -0.02(-0.29%) |
Sep 09, 2020 | 6.480 | 6.820 | 6.460 | 6.790 | 121,012 | +0.34(+5.27%) |
Sep 08, 2020 | 6.690 | 6.800 | 6.430 | 6.450 | 189,978 | -0.44(-6.39%) |
Sep 04, 2020 | 5.920 | 7.095 | 5.500 | 6.890 | 582,800 | +1.03(+17.58%) |
Sep 03, 2020 | 6.370 | 6.400 | 5.770 | 5.860 | 341,915 | -0.59(-9.15%) |
Sep 02, 2020 | 6.600 | 6.750 | 6.390 | 6.450 | 348,782 | -0.25(-3.73%) |
Sep 01, 2020 | 6.770 | 7.070 | 6.470 | 6.700 | 356,275 | -0.56(-7.71%) |
Aug 31, 2020 | 7.250 | 7.470 | 7.070 | 7.260 | 275,040 | -0.11(-1.49%) |
Aug 28, 2020 | 7.390 | 7.550 | 7.150 | 7.370 | 264,400 | -0.10(-1.34%) |
Aug 27, 2020 | 7.300 | 7.620 | 7.180 | 7.470 | 357,987 | -0.17(-2.23%) |
Aug 26, 2020 | 7.320 | 7.850 | 7.300 | 7.640 | 266,844 | +0.26(+3.52%) |
Aug 25, 2020 | 7.340 | 7.430 | 7.110 | 7.380 | 204,348 | +0.02(+0.27%) |
Aug 24, 2020 | 7.680 | 7.820 | 7.210 | 7.360 | 271,907 | -0.36(-4.66%) |
Aug 21, 2020 | 7.790 | 7.920 | 7.610 | 7.720 | 341,400 | -0.07(-0.90%) |
Aug 20, 2020 | 7.670 | 7.870 | 7.610 | 7.790 | 184,222 | +0.01(+0.13%) |
Aug 19, 2020 | 7.970 | 8.060 | 7.570 | 7.780 | 242,148 | -0.16(-2.02%) |
Aug 18, 2020 | 7.460 | 8.080 | 7.320 | 7.940 | 308,067 | +0.43(+5.73%) |
Aug 17, 2020 | 8.190 | 8.190 | 7.510 | 7.510 | 553,699 | -0.71(-8.64%) |
Aug 14, 2020 | 8.370 | 8.480 | 7.990 | 8.220 | 502,700 | -0.26(-3.07%) |
Aug 13, 2020 | 9.000 | 9.070 | 8.450 | 8.480 | 591,684 | -0.64(-7.02%) |
Aug 12, 2020 | 9.190 | 9.740 | 8.910 | 9.120 | 3,301,831 | +0.55(+6.42%) |
Aug 11, 2020 | 8.530 | 8.680 | 8.160 | 8.570 | 379,883 | +0.12(+1.42%) |
Aug 10, 2020 | 8.850 | 8.920 | 8.390 | 8.450 | 451,051 | -0.36(-4.09%) |
Aug 07, 2020 | 8.870 | 9.030 | 8.630 | 8.810 | 257,300 | -0.06(-0.68%) |
Aug 06, 2020 | 8.800 | 9.030 | 8.580 | 8.870 | 334,068 | +0.01(+0.11%) |
Aug 05, 2020 | 9.090 | 9.200 | 8.840 | 8.860 | 410,493 | -0.12(-1.34%) |
Aug 04, 2020 | 9.180 | 9.300 | 8.960 | 8.980 | 566,842 | -0.27(-2.92%) |