Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.540 | 4.637 | 4.260 | 4.510 | 1,152,200 | -0.02(-0.44%) |
Oct 29, 2020 | 4.440 | 4.630 | 4.150 | 4.530 | 6,768,973 | +0.13(+2.95%) |
Oct 28, 2020 | 4.770 | 4.770 | 4.350 | 4.400 | 1,694,541 | -0.38(-7.95%) |
Oct 27, 2020 | 4.990 | 4.990 | 4.650 | 4.780 | 857,991 | -0.09(-1.85%) |
Oct 26, 2020 | 4.690 | 5.120 | 4.610 | 4.870 | 1,586,571 | +0.07(+1.46%) |
Oct 23, 2020 | 4.370 | 5.160 | 4.290 | 4.800 | 3,784,800 | +0.50(+11.63%) |
Oct 22, 2020 | 4.500 | 5.180 | 4.270 | 4.300 | 3,155,972 | -0.23(-5.08%) |
Oct 21, 2020 | 5.300 | 5.380 | 4.510 | 4.530 | 2,941,775 | -0.86(-15.96%) |
Oct 20, 2020 | 5.620 | 5.720 | 5.190 | 5.390 | 2,054,917 | -0.21(-3.75%) |
Oct 19, 2020 | 6.430 | 6.540 | 5.590 | 5.600 | 2,927,700 | -0.71(-11.25%) |
Oct 16, 2020 | 7.630 | 7.695 | 6.255 | 6.310 | 4,485,000 | -1.59(-20.13%) |
Oct 15, 2020 | 8.000 | 8.210 | 7.600 | 7.900 | 1,099,352 | -0.05(-0.63%) |
Oct 14, 2020 | 9.010 | 9.180 | 7.920 | 7.950 | 1,888,549 | -1.25(-13.59%) |
Oct 13, 2020 | 8.400 | 9.310 | 8.310 | 9.200 | 1,486,165 | +0.84(+10.05%) |
Oct 12, 2020 | 8.360 | 8.640 | 8.160 | 8.360 | 337,027 | +0.15(+1.83%) |
Oct 09, 2020 | 8.380 | 8.420 | 7.970 | 8.210 | 344,700 | +0.07(+0.86%) |
Oct 08, 2020 | 8.710 | 8.859 | 8.050 | 8.140 | 439,864 | -0.52(-6.00%) |
Oct 07, 2020 | 8.390 | 8.710 | 8.300 | 8.660 | 405,929 | +0.36(+4.34%) |
Oct 06, 2020 | 8.490 | 8.610 | 8.250 | 8.300 | 295,441 | -0.16(-1.89%) |
Oct 05, 2020 | 8.060 | 8.490 | 7.990 | 8.460 | 311,222 | +0.45(+5.62%) |
Oct 02, 2020 | 8.100 | 8.680 | 7.945 | 8.010 | 314,700 | -0.35(-4.19%) |
Oct 01, 2020 | 8.000 | 8.370 | 7.840 | 8.360 | 453,952 | +0.38(+4.76%) |
Sep 30, 2020 | 7.630 | 8.320 | 7.580 | 7.980 | 567,107 | +0.32(+4.18%) |
Sep 29, 2020 | 7.790 | 8.010 | 7.500 | 7.660 | 339,986 | -0.18(-2.30%) |
Sep 28, 2020 | 8.040 | 8.125 | 7.420 | 7.840 | 477,537 | -0.03(-0.38%) |
Sep 25, 2020 | 7.780 | 7.915 | 7.520 | 7.870 | 913,300 | +0.12(+1.55%) |
Sep 24, 2020 | 7.910 | 7.980 | 7.370 | 7.750 | 730,684 | -0.20(-2.52%) |
Sep 23, 2020 | 8.880 | 8.880 | 7.850 | 7.950 | 446,947 | -0.76(-8.73%) |
Sep 22, 2020 | 9.330 | 9.330 | 8.540 | 8.710 | 468,327 | -0.60(-6.44%) |
Sep 21, 2020 | 10.24 | 10.24 | 9.300 | 9.310 | 898,850 | -1.12(-10.74%) |
Sep 18, 2020 | 10.83 | 10.83 | 10.18 | 10.43 | 535,900 | -0.32(-2.98%) |
Sep 17, 2020 | 10.51 | 10.93 | 10.07 | 10.75 | 649,683 | -0.03(-0.28%) |
Sep 16, 2020 | 10.08 | 10.79 | 9.830 | 10.78 | 741,329 | +0.70(+6.94%) |
Sep 15, 2020 | 9.350 | 10.08 | 8.780 | 10.08 | 1,016,590 | +0.66(+7.01%) |
Sep 14, 2020 | 8.070 | 10.11 | 8.030 | 9.420 | 2,930,035 | +1.48(+18.64%) |
Sep 11, 2020 | 8.110 | 8.259 | 7.810 | 7.940 | 311,500 | -0.16(-1.98%) |
Sep 10, 2020 | 8.070 | 8.420 | 8.010 | 8.100 | 449,215 | +0.10(+1.25%) |
Sep 09, 2020 | 7.890 | 8.280 | 7.840 | 8.000 | 774,445 | +0.11(+1.39%) |
Sep 08, 2020 | 7.770 | 8.280 | 7.770 | 7.890 | 517,592 | -0.05(-0.63%) |
Sep 04, 2020 | 7.770 | 7.975 | 7.510 | 7.940 | 443,400 | +0.12(+1.53%) |
Sep 03, 2020 | 8.250 | 8.250 | 7.725 | 7.820 | 498,130 | -0.56(-6.68%) |
Sep 02, 2020 | 8.600 | 8.600 | 8.140 | 8.380 | 259,068 | -0.14(-1.64%) |
Sep 01, 2020 | 8.590 | 8.890 | 8.300 | 8.520 | 747,198 | -0.18(-2.07%) |
Aug 31, 2020 | 7.790 | 8.780 | 7.560 | 8.700 | 1,366,286 | +0.78(+9.85%) |
Aug 28, 2020 | 8.070 | 8.780 | 7.520 | 7.920 | 1,461,500 | -0.22(-2.70%) |
Aug 27, 2020 | 8.450 | 8.450 | 8.040 | 8.140 | 288,440 | -0.21(-2.51%) |
Aug 26, 2020 | 8.660 | 8.820 | 8.330 | 8.350 | 182,062 | -0.36(-4.13%) |
Aug 25, 2020 | 8.260 | 8.870 | 8.060 | 8.710 | 499,690 | +0.38(+4.56%) |
Aug 24, 2020 | 8.340 | 8.560 | 8.210 | 8.330 | 244,227 | -0.10(-1.19%) |
Aug 21, 2020 | 8.670 | 8.820 | 8.300 | 8.430 | 505,600 | -0.35(-3.99%) |
Aug 20, 2020 | 8.910 | 9.045 | 8.650 | 8.780 | 286,123 | -0.21(-2.34%) |
Aug 19, 2020 | 8.640 | 9.130 | 8.550 | 8.990 | 427,386 | +0.31(+3.57%) |
Aug 18, 2020 | 8.840 | 9.120 | 8.500 | 8.680 | 778,213 | -0.16(-1.81%) |
Aug 17, 2020 | 8.070 | 8.850 | 8.050 | 8.840 | 712,494 | +0.83(+10.36%) |
Aug 14, 2020 | 7.900 | 8.290 | 7.650 | 8.010 | 938,000 | +0.15(+1.91%) |
Aug 13, 2020 | 7.890 | 7.960 | 7.620 | 7.860 | 373,963 | -0.05(-0.63%) |
Aug 12, 2020 | 8.250 | 8.340 | 7.760 | 7.910 | 615,575 | -0.22(-2.71%) |
Aug 11, 2020 | 8.070 | 8.570 | 7.970 | 8.130 | 844,467 | -0.15(-1.81%) |
Aug 10, 2020 | 7.990 | 8.300 | 7.910 | 8.280 | 444,778 | +0.30(+3.76%) |
Aug 07, 2020 | 8.060 | 8.180 | 7.870 | 7.980 | 875,500 | -0.08(-0.99%) |
Aug 06, 2020 | 8.620 | 8.680 | 7.890 | 8.060 | 1,237,331 | -0.66(-7.57%) |
Aug 05, 2020 | 8.830 | 8.890 | 8.610 | 8.720 | 648,422 | -0.20(-2.24%) |
Aug 04, 2020 | 8.910 | 9.000 | 8.700 | 8.920 | 641,353 | -0.13(-1.44%) |