Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.880 | 6.130 | 5.730 | 6.020 | 85,600 | +0.16(+2.73%) |
Oct 29, 2020 | 5.710 | 5.950 | 5.450 | 5.860 | 42,038 | +0.08(+1.38%) |
Oct 28, 2020 | 5.940 | 6.000 | 5.695 | 5.780 | 55,606 | -0.16(-2.69%) |
Oct 27, 2020 | 6.040 | 6.100 | 5.870 | 5.940 | 33,358 | -0.09(-1.49%) |
Oct 26, 2020 | 6.220 | 6.220 | 5.995 | 6.030 | 45,458 | -0.22(-3.52%) |
Oct 23, 2020 | 6.280 | 6.320 | 6.200 | 6.250 | 30,000 | +0.05(+0.81%) |
Oct 22, 2020 | 5.870 | 6.410 | 5.730 | 6.200 | 126,124 | +0.34(+5.80%) |
Oct 21, 2020 | 5.890 | 5.920 | 5.790 | 5.860 | 38,948 | +0.02(+0.34%) |
Oct 20, 2020 | 5.800 | 5.850 | 5.720 | 5.840 | 17,921 | +0.09(+1.57%) |
Oct 19, 2020 | 5.920 | 5.920 | 5.595 | 5.750 | 28,684 | -0.17(-2.87%) |
Oct 16, 2020 | 5.770 | 5.940 | 5.750 | 5.920 | 47,800 | +0.08(+1.37%) |
Oct 15, 2020 | 5.490 | 5.870 | 5.460 | 5.840 | 35,422 | +0.31(+5.61%) |
Oct 14, 2020 | 5.540 | 5.668 | 5.490 | 5.530 | 23,009 | -0.01(-0.18%) |
Oct 13, 2020 | 5.490 | 5.590 | 5.490 | 5.540 | 23,888 | -0.03(-0.54%) |
Oct 12, 2020 | 5.520 | 5.620 | 5.520 | 5.570 | 23,600 | +0.00(+0.00%) |
Oct 09, 2020 | 5.680 | 5.680 | 5.530 | 5.570 | 26,800 | -0.02(-0.36%) |
Oct 08, 2020 | 5.490 | 5.650 | 5.350 | 5.590 | 41,142 | +0.14(+2.57%) |
Oct 07, 2020 | 5.230 | 5.490 | 5.230 | 5.450 | 38,797 | +0.24(+4.61%) |
Oct 06, 2020 | 5.350 | 5.570 | 5.210 | 5.210 | 75,198 | -0.06(-1.14%) |
Oct 05, 2020 | 5.180 | 5.300 | 5.120 | 5.270 | 51,880 | +0.11(+2.13%) |
Oct 02, 2020 | 4.760 | 5.260 | 4.760 | 5.160 | 59,000 | +0.31(+6.39%) |
Oct 01, 2020 | 4.750 | 4.990 | 4.720 | 4.850 | 71,140 | +0.14(+2.97%) |
Sep 30, 2020 | 4.710 | 4.850 | 4.690 | 4.710 | 32,733 | +0.02(+0.43%) |
Sep 29, 2020 | 4.560 | 4.960 | 4.560 | 4.690 | 36,134 | -0.24(-4.87%) |
Sep 28, 2020 | 4.750 | 4.970 | 4.660 | 4.930 | 45,951 | +0.18(+3.79%) |
Sep 25, 2020 | 4.430 | 4.810 | 4.410 | 4.750 | 35,000 | +0.25(+5.56%) |
Sep 24, 2020 | 4.420 | 4.550 | 4.350 | 4.500 | 55,058 | +0.12(+2.74%) |
Sep 23, 2020 | 4.400 | 4.640 | 4.370 | 4.380 | 62,246 | -0.08(-1.79%) |
Sep 22, 2020 | 4.670 | 4.670 | 4.380 | 4.460 | 70,762 | -0.17(-3.67%) |
Sep 21, 2020 | 4.810 | 4.840 | 4.460 | 4.630 | 72,762 | -0.32(-6.46%) |
Sep 18, 2020 | 5.090 | 5.230 | 4.830 | 4.950 | 106,300 | -0.03(-0.60%) |
Sep 17, 2020 | 4.980 | 5.140 | 4.890 | 4.980 | 13,730 | -0.11(-2.16%) |
Sep 16, 2020 | 5.060 | 5.190 | 4.960 | 5.090 | 57,648 | +0.08(+1.60%) |
Sep 15, 2020 | 5.120 | 5.120 | 4.950 | 5.010 | 43,286 | +0.00(+0.00%) |
Sep 14, 2020 | 4.850 | 5.180 | 4.850 | 5.010 | 52,427 | +0.22(+4.59%) |
Sep 11, 2020 | 4.750 | 4.890 | 4.745 | 4.790 | 40,900 | +0.05(+1.05%) |
Sep 10, 2020 | 4.780 | 4.780 | 4.630 | 4.740 | 55,005 | -0.02(-0.42%) |
Sep 09, 2020 | 4.670 | 4.840 | 4.670 | 4.760 | 33,633 | +0.05(+1.06%) |
Sep 08, 2020 | 4.770 | 4.840 | 4.620 | 4.710 | 39,539 | -0.02(-0.42%) |
Sep 04, 2020 | 4.970 | 4.995 | 4.570 | 4.730 | 47,100 | -0.17(-3.47%) |
Sep 03, 2020 | 4.990 | 5.040 | 4.860 | 4.900 | 35,317 | -0.10(-2.00%) |
Sep 02, 2020 | 4.950 | 5.070 | 4.840 | 5.000 | 48,004 | -0.01(-0.20%) |
Sep 01, 2020 | 4.530 | 5.050 | 4.370 | 5.010 | 157,896 | +0.42(+9.15%) |
Aug 31, 2020 | 4.450 | 4.760 | 4.375 | 4.590 | 116,711 | +0.12(+2.68%) |
Aug 28, 2020 | 4.670 | 4.680 | 4.460 | 4.470 | 36,900 | -0.16(-3.46%) |
Aug 27, 2020 | 4.830 | 4.900 | 4.590 | 4.630 | 63,302 | -0.13(-2.73%) |
Aug 26, 2020 | 4.990 | 5.040 | 4.740 | 4.760 | 128,212 | -0.23(-4.61%) |
Aug 25, 2020 | 4.870 | 5.010 | 4.710 | 4.990 | 65,237 | +0.19(+3.96%) |
Aug 24, 2020 | 5.170 | 5.290 | 4.730 | 4.800 | 130,642 | -0.27(-5.33%) |
Aug 21, 2020 | 5.400 | 5.400 | 4.990 | 5.070 | 66,300 | -0.32(-5.94%) |
Aug 20, 2020 | 5.270 | 5.480 | 5.154 | 5.390 | 136,282 | +0.18(+3.45%) |
Aug 19, 2020 | 5.000 | 5.445 | 4.930 | 5.210 | 75,848 | +0.21(+4.20%) |
Aug 18, 2020 | 4.970 | 5.010 | 4.930 | 5.000 | 19,927 | -0.06(-1.19%) |
Aug 17, 2020 | 5.100 | 5.100 | 4.920 | 5.060 | 46,347 | -0.01(-0.20%) |
Aug 14, 2020 | 5.090 | 5.115 | 5.010 | 5.070 | 38,700 | -0.07(-1.36%) |
Aug 13, 2020 | 5.210 | 5.279 | 5.110 | 5.140 | 34,106 | -0.08(-1.53%) |
Aug 12, 2020 | 5.310 | 5.310 | 5.110 | 5.220 | 122,981 | +0.03(+0.58%) |
Aug 11, 2020 | 5.240 | 5.400 | 5.140 | 5.190 | 88,354 | +0.05(+0.97%) |
Aug 10, 2020 | 5.000 | 5.180 | 4.920 | 5.140 | 98,918 | +0.14(+2.80%) |
Aug 07, 2020 | 4.940 | 5.020 | 4.850 | 5.000 | 46,800 | +0.02(+0.40%) |
Aug 06, 2020 | 5.010 | 5.070 | 4.870 | 4.980 | 37,683 | -0.03(-0.60%) |
Aug 05, 2020 | 5.020 | 5.050 | 4.870 | 5.010 | 97,953 | +0.10(+2.04%) |
Aug 04, 2020 | 4.620 | 5.040 | 4.620 | 4.910 | 68,471 | +0.26(+5.59%) |