Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.240 | 6.485 | 6.010 | 6.020 | 152,400 | -0.28(-4.44%) |
Oct 29, 2020 | 6.140 | 6.350 | 5.990 | 6.300 | 113,671 | +0.09(+1.45%) |
Oct 28, 2020 | 6.546 | 6.546 | 5.910 | 6.210 | 300,077 | -0.31(-4.75%) |
Oct 27, 2020 | 6.570 | 6.730 | 6.320 | 6.520 | 97,277 | -0.06(-0.91%) |
Oct 26, 2020 | 6.790 | 6.850 | 6.400 | 6.580 | 144,313 | -0.24(-3.52%) |
Oct 23, 2020 | 6.660 | 6.840 | 6.575 | 6.820 | 200,200 | +0.22(+3.33%) |
Oct 22, 2020 | 6.410 | 6.671 | 6.390 | 6.600 | 150,149 | +0.18(+2.80%) |
Oct 21, 2020 | 6.080 | 6.490 | 6.080 | 6.420 | 232,061 | +0.30(+4.90%) |
Oct 20, 2020 | 6.060 | 6.220 | 6.010 | 6.120 | 132,015 | +0.13(+2.17%) |
Oct 19, 2020 | 6.290 | 6.440 | 5.950 | 5.990 | 190,493 | -0.31(-4.92%) |
Oct 16, 2020 | 6.400 | 6.490 | 6.240 | 6.300 | 143,700 | -0.13(-2.02%) |
Oct 15, 2020 | 6.270 | 6.510 | 6.170 | 6.430 | 73,783 | +0.03(+0.47%) |
Oct 14, 2020 | 6.600 | 6.600 | 6.240 | 6.400 | 134,945 | -0.14(-2.14%) |
Oct 13, 2020 | 6.540 | 6.700 | 6.500 | 6.540 | 190,198 | +0.08(+1.24%) |
Oct 12, 2020 | 6.500 | 6.580 | 6.430 | 6.460 | 75,241 | -0.02(-0.31%) |
Oct 09, 2020 | 6.260 | 6.490 | 6.195 | 6.480 | 87,200 | +0.28(+4.52%) |
Oct 08, 2020 | 6.400 | 6.400 | 6.120 | 6.200 | 90,737 | -0.15(-2.36%) |
Oct 07, 2020 | 6.330 | 6.420 | 6.175 | 6.350 | 138,035 | +0.04(+0.63%) |
Oct 06, 2020 | 6.360 | 6.397 | 6.110 | 6.310 | 134,722 | +0.00(+0.00%) |
Oct 05, 2020 | 6.010 | 6.425 | 5.970 | 6.310 | 212,650 | +0.33(+5.52%) |
Oct 02, 2020 | 6.030 | 6.100 | 5.840 | 5.980 | 101,800 | -0.19(-3.08%) |
Oct 01, 2020 | 6.160 | 6.250 | 6.040 | 6.170 | 376,643 | +0.02(+0.33%) |
Sep 30, 2020 | 6.140 | 6.200 | 5.960 | 6.150 | 159,622 | +0.05(+0.82%) |
Sep 29, 2020 | 6.100 | 6.210 | 5.930 | 6.100 | 194,437 | +0.03(+0.49%) |
Sep 28, 2020 | 5.780 | 6.310 | 5.750 | 6.070 | 325,856 | +0.38(+6.68%) |
Sep 25, 2020 | 5.380 | 5.795 | 5.340 | 5.690 | 150,700 | +0.30(+5.57%) |
Sep 24, 2020 | 5.390 | 5.520 | 5.250 | 5.390 | 150,001 | +0.07(+1.32%) |
Sep 23, 2020 | 5.650 | 5.750 | 5.280 | 5.320 | 163,971 | -0.31(-5.51%) |
Sep 22, 2020 | 5.450 | 5.680 | 5.350 | 5.630 | 402,037 | +0.47(+9.11%) |
Sep 21, 2020 | 5.510 | 5.556 | 5.030 | 5.160 | 149,461 | -0.44(-7.86%) |
Sep 18, 2020 | 5.310 | 5.720 | 5.275 | 5.600 | 296,600 | +0.37(+7.07%) |
Sep 17, 2020 | 5.090 | 5.250 | 5.050 | 5.230 | 81,162 | +0.12(+2.35%) |
Sep 16, 2020 | 5.100 | 5.170 | 4.970 | 5.110 | 80,616 | +0.02(+0.39%) |
Sep 15, 2020 | 5.290 | 5.400 | 5.060 | 5.090 | 106,768 | -0.18(-3.42%) |
Sep 14, 2020 | 4.830 | 5.400 | 4.830 | 5.270 | 144,542 | +0.45(+9.34%) |
Sep 11, 2020 | 4.770 | 4.850 | 4.710 | 4.820 | 92,800 | +0.06(+1.26%) |
Sep 10, 2020 | 4.700 | 5.030 | 4.621 | 4.760 | 193,964 | +0.11(+2.37%) |
Sep 09, 2020 | 4.470 | 4.830 | 4.290 | 4.650 | 145,608 | +0.19(+4.26%) |
Sep 08, 2020 | 4.390 | 4.559 | 4.270 | 4.460 | 102,274 | +0.00(+0.00%) |
Sep 04, 2020 | 4.460 | 4.700 | 4.320 | 4.460 | 124,600 | +0.00(+0.00%) |
Sep 03, 2020 | 4.540 | 4.600 | 4.420 | 4.460 | 170,809 | -0.13(-2.83%) |
Sep 02, 2020 | 4.770 | 4.770 | 4.540 | 4.590 | 133,051 | -0.24(-4.97%) |
Sep 01, 2020 | 5.010 | 5.010 | 4.720 | 4.830 | 128,507 | -0.17(-3.40%) |
Aug 31, 2020 | 5.150 | 5.227 | 5.000 | 5.000 | 116,819 | -0.15(-2.91%) |
Aug 28, 2020 | 5.020 | 5.200 | 4.950 | 5.150 | 144,600 | -0.02(-0.39%) |
Aug 27, 2020 | 5.190 | 5.390 | 5.060 | 5.170 | 213,767 | -0.01(-0.19%) |
Aug 26, 2020 | 5.010 | 5.330 | 5.000 | 5.180 | 179,749 | +0.21(+4.23%) |
Aug 25, 2020 | 4.760 | 5.010 | 4.760 | 4.970 | 113,081 | +0.27(+5.74%) |
Aug 24, 2020 | 4.750 | 4.750 | 4.570 | 4.700 | 96,312 | +0.02(+0.43%) |
Aug 21, 2020 | 4.710 | 4.740 | 4.560 | 4.680 | 106,400 | +0.02(+0.43%) |
Aug 20, 2020 | 4.550 | 4.715 | 4.550 | 4.660 | 51,926 | +0.08(+1.75%) |
Aug 19, 2020 | 4.550 | 4.680 | 4.410 | 4.580 | 121,737 | +0.04(+0.88%) |
Aug 18, 2020 | 4.500 | 4.810 | 4.490 | 4.540 | 82,229 | +0.06(+1.34%) |
Aug 17, 2020 | 4.440 | 4.510 | 4.380 | 4.480 | 45,096 | +0.07(+1.47%) |
Aug 14, 2020 | 4.420 | 4.420 | 4.300 | 4.415 | 63,700 | -0.04(-0.79%) |
Aug 13, 2020 | 4.550 | 4.550 | 4.420 | 4.450 | 54,320 | -0.13(-2.84%) |
Aug 12, 2020 | 4.640 | 4.710 | 4.420 | 4.580 | 177,997 | +0.12(+2.69%) |
Aug 11, 2020 | 4.200 | 4.680 | 4.200 | 4.460 | 157,488 | +0.27(+6.44%) |
Aug 10, 2020 | 4.120 | 4.330 | 3.990 | 4.190 | 151,264 | +0.05(+1.21%) |
Aug 07, 2020 | 4.080 | 4.160 | 3.900 | 4.140 | 138,500 | +0.09(+2.22%) |
Aug 06, 2020 | 4.180 | 4.210 | 4.000 | 4.050 | 75,850 | -0.12(-2.88%) |
Aug 05, 2020 | 4.160 | 4.210 | 4.090 | 4.170 | 90,347 | +0.05(+1.21%) |
Aug 04, 2020 | 4.220 | 4.240 | 4.080 | 4.120 | 85,857 | -0.09(-2.14%) |