Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.610 | 5.000 | 4.510 | 4.930 | 141,600 | +0.32(+6.94%) |
Oct 29, 2020 | 4.980 | 4.980 | 4.610 | 4.610 | 152,329 | -0.38(-7.62%) |
Oct 28, 2020 | 4.840 | 5.170 | 4.700 | 4.990 | 204,039 | +0.28(+5.94%) |
Oct 27, 2020 | 4.950 | 4.990 | 4.680 | 4.710 | 35,893 | -0.25(-5.04%) |
Oct 26, 2020 | 4.910 | 5.220 | 4.900 | 4.960 | 82,855 | +0.02(+0.40%) |
Oct 23, 2020 | 5.100 | 5.149 | 4.880 | 4.940 | 50,500 | -0.05(-1.00%) |
Oct 22, 2020 | 5.170 | 5.250 | 4.810 | 4.990 | 117,975 | -0.20(-3.85%) |
Oct 21, 2020 | 5.280 | 5.390 | 5.130 | 5.190 | 73,808 | -0.03(-0.57%) |
Oct 20, 2020 | 5.330 | 5.330 | 5.130 | 5.220 | 48,010 | -0.10(-1.88%) |
Oct 19, 2020 | 5.210 | 5.450 | 5.210 | 5.320 | 137,790 | +0.13(+2.50%) |
Oct 16, 2020 | 5.180 | 5.290 | 5.100 | 5.190 | 51,900 | +0.09(+1.76%) |
Oct 15, 2020 | 5.300 | 5.310 | 5.030 | 5.100 | 51,015 | -0.21(-3.95%) |
Oct 14, 2020 | 5.370 | 5.430 | 5.190 | 5.310 | 83,534 | -0.01(-0.19%) |
Oct 13, 2020 | 5.340 | 5.450 | 5.160 | 5.320 | 230,341 | +0.03(+0.57%) |
Oct 12, 2020 | 5.200 | 5.450 | 5.200 | 5.290 | 104,144 | +0.05(+0.95%) |
Oct 09, 2020 | 5.500 | 5.500 | 5.160 | 5.240 | 82,900 | -0.21(-3.85%) |
Oct 08, 2020 | 5.580 | 5.650 | 5.330 | 5.450 | 93,617 | -0.13(-2.33%) |
Oct 07, 2020 | 5.700 | 5.850 | 5.520 | 5.580 | 140,316 | -0.02(-0.36%) |
Oct 06, 2020 | 5.910 | 5.910 | 5.500 | 5.600 | 123,852 | -0.23(-3.95%) |
Oct 05, 2020 | 5.970 | 6.210 | 5.700 | 5.830 | 339,106 | -0.14(-2.35%) |
Oct 02, 2020 | 5.840 | 6.320 | 5.670 | 5.970 | 785,000 | +0.34(+6.04%) |
Oct 01, 2020 | 5.530 | 5.750 | 5.460 | 5.630 | 84,551 | +0.11(+1.99%) |
Sep 30, 2020 | 5.600 | 5.770 | 5.420 | 5.520 | 110,559 | -0.01(-0.18%) |
Sep 29, 2020 | 5.660 | 6.230 | 5.510 | 5.530 | 242,527 | -0.13(-2.30%) |
Sep 28, 2020 | 5.630 | 5.842 | 5.600 | 5.660 | 54,801 | -0.04(-0.70%) |
Sep 25, 2020 | 5.560 | 5.960 | 5.560 | 5.700 | 70,300 | +0.16(+2.89%) |
Sep 24, 2020 | 5.660 | 5.750 | 5.360 | 5.540 | 97,938 | -0.18(-3.15%) |
Sep 23, 2020 | 5.990 | 6.100 | 5.470 | 5.720 | 113,749 | -0.25(-4.19%) |
Sep 22, 2020 | 5.660 | 6.580 | 5.520 | 5.970 | 452,474 | +0.35(+6.23%) |
Sep 21, 2020 | 5.680 | 6.050 | 5.560 | 5.620 | 88,901 | -0.15(-2.60%) |
Sep 18, 2020 | 5.610 | 6.090 | 5.610 | 5.770 | 128,900 | +0.19(+3.41%) |
Sep 17, 2020 | 5.990 | 6.160 | 5.350 | 5.580 | 228,405 | -0.49(-8.07%) |
Sep 16, 2020 | 6.170 | 6.330 | 5.920 | 6.070 | 162,743 | -0.12(-1.94%) |
Sep 15, 2020 | 6.310 | 6.440 | 6.010 | 6.190 | 196,526 | -0.15(-2.37%) |
Sep 14, 2020 | 5.830 | 6.440 | 5.660 | 6.340 | 330,169 | +0.73(+13.01%) |
Sep 11, 2020 | 5.540 | 6.100 | 5.400 | 5.610 | 425,100 | +0.07(+1.26%) |
Sep 10, 2020 | 5.730 | 5.750 | 5.260 | 5.540 | 165,441 | -0.10(-1.77%) |
Sep 09, 2020 | 5.270 | 5.900 | 5.270 | 5.640 | 216,482 | +0.39(+7.43%) |
Sep 08, 2020 | 4.900 | 5.750 | 4.660 | 5.250 | 466,228 | +0.32(+6.49%) |
Sep 04, 2020 | 5.170 | 5.230 | 4.780 | 4.930 | 205,600 | -0.24(-4.64%) |
Sep 03, 2020 | 5.680 | 5.740 | 5.100 | 5.170 | 192,007 | -0.59(-10.24%) |
Sep 02, 2020 | 6.020 | 6.100 | 5.520 | 5.760 | 232,451 | -0.43(-6.95%) |
Sep 01, 2020 | 6.960 | 6.970 | 6.100 | 6.190 | 211,393 | -0.75(-10.81%) |
Aug 31, 2020 | 7.090 | 7.140 | 6.720 | 6.940 | 112,298 | -0.09(-1.28%) |
Aug 28, 2020 | 7.110 | 7.110 | 6.900 | 7.030 | 60,100 | -0.10(-1.40%) |
Aug 27, 2020 | 7.090 | 7.320 | 6.840 | 7.130 | 147,226 | -0.02(-0.28%) |
Aug 26, 2020 | 7.340 | 7.550 | 7.000 | 7.150 | 163,980 | -0.13(-1.79%) |
Aug 25, 2020 | 7.000 | 7.550 | 6.830 | 7.280 | 122,283 | +0.14(+1.96%) |
Aug 24, 2020 | 7.310 | 7.400 | 6.770 | 7.140 | 200,990 | -0.20(-2.72%) |
Aug 21, 2020 | 7.270 | 7.380 | 7.110 | 7.340 | 114,600 | -0.07(-0.94%) |
Aug 20, 2020 | 7.900 | 8.120 | 7.120 | 7.410 | 261,874 | -0.53(-6.68%) |
Aug 19, 2020 | 8.040 | 8.050 | 7.910 | 7.940 | 175,836 | -0.19(-2.34%) |
Aug 18, 2020 | 7.910 | 8.160 | 7.820 | 8.130 | 142,515 | +0.21(+2.65%) |
Aug 17, 2020 | 8.260 | 8.490 | 7.860 | 7.920 | 198,480 | -0.48(-5.71%) |
Aug 14, 2020 | 8.430 | 8.490 | 8.080 | 8.400 | 183,300 | +0.05(+0.60%) |
Aug 13, 2020 | 8.060 | 8.870 | 7.890 | 8.350 | 426,002 | +0.38(+4.77%) |
Aug 12, 2020 | 9.030 | 9.230 | 7.700 | 7.970 | 691,603 | -1.05(-11.64%) |
Aug 11, 2020 | 9.990 | 10.05 | 9.020 | 9.020 | 443,590 | -1.07(-10.60%) |
Aug 10, 2020 | 10.28 | 10.33 | 9.900 | 10.09 | 213,693 | -0.26(-2.51%) |
Aug 07, 2020 | 10.35 | 10.69 | 10.15 | 10.35 | 200,700 | -0.08(-0.77%) |
Aug 06, 2020 | 10.45 | 10.52 | 10.21 | 10.43 | 187,632 | +0.00(+0.00%) |
Aug 05, 2020 | 10.22 | 10.66 | 10.21 | 10.43 | 220,019 | +0.17(+1.66%) |
Aug 04, 2020 | 10.31 | 10.87 | 10.11 | 10.26 | 207,653 | -0.19(-1.82%) |