Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.655 | 5.728 | 5.532 | 5.670 | 16,315,600 | -0.10(-1.78%) |
Oct 29, 2020 | 5.505 | 5.825 | 5.433 | 5.772 | 30,108,728 | -0.32(-5.29%) |
Oct 28, 2020 | 6.115 | 6.183 | 5.973 | 6.095 | 32,433,436 | -0.57(-8.59%) |
Oct 27, 2020 | 6.515 | 6.785 | 6.478 | 6.668 | 17,191,676 | +0.25(+3.90%) |
Oct 26, 2020 | 6.527 | 6.577 | 6.350 | 6.418 | 24,050,848 | -0.34(-5.07%) |
Oct 23, 2020 | 7.058 | 7.065 | 6.715 | 6.760 | 18,720,400 | -0.28(-3.94%) |
Oct 22, 2020 | 6.960 | 7.155 | 6.947 | 7.037 | 13,673,992 | +0.18(+2.59%) |
Oct 21, 2020 | 7.120 | 7.188 | 6.790 | 6.860 | 24,222,608 | -0.46(-6.22%) |
Oct 20, 2020 | 7.062 | 7.425 | 7.055 | 7.315 | 13,991,196 | +0.20(+2.74%) |
Oct 19, 2020 | 7.223 | 7.290 | 7.103 | 7.120 | 12,801,200 | -0.05(-0.77%) |
Oct 16, 2020 | 7.103 | 7.226 | 6.985 | 7.175 | 11,784,000 | -0.08(-1.07%) |
Oct 15, 2020 | 6.880 | 7.263 | 6.848 | 7.253 | 18,435,756 | -0.03(-0.38%) |
Oct 14, 2020 | 7.255 | 7.317 | 7.207 | 7.280 | 13,804,696 | +0.21(+2.93%) |
Oct 13, 2020 | 7.075 | 7.140 | 6.985 | 7.072 | 12,306,736 | +0.16(+2.28%) |
Oct 12, 2020 | 7.053 | 7.055 | 6.750 | 6.915 | 18,559,408 | -0.27(-3.76%) |
Oct 09, 2020 | 7.332 | 7.435 | 7.125 | 7.185 | 15,922,400 | -0.20(-2.74%) |
Oct 08, 2020 | 7.348 | 7.412 | 7.223 | 7.388 | 20,966,284 | +0.32(+4.45%) |
Oct 07, 2020 | 6.990 | 7.082 | 6.860 | 7.072 | 18,020,036 | +0.08(+1.22%) |
Oct 06, 2020 | 7.223 | 7.320 | 7.045 | 6.987 | 22,776,916 | +0.08(+1.19%) |
Oct 05, 2020 | 6.763 | 7.000 | 6.700 | 6.905 | 32,829,708 | +0.67(+10.70%) |
Oct 02, 2020 | 6.190 | 6.480 | 6.128 | 6.237 | 39,814,400 | -0.51(-7.59%) |
Oct 01, 2020 | 6.860 | 6.912 | 6.407 | 6.750 | 34,681,788 | -0.36(-5.10%) |
Sep 30, 2020 | 6.945 | 7.210 | 6.915 | 7.112 | 17,677,912 | +0.30(+4.40%) |
Sep 29, 2020 | 7.107 | 7.117 | 6.628 | 6.812 | 26,364,004 | -0.46(-6.39%) |
Sep 28, 2020 | 7.190 | 7.360 | 7.095 | 7.277 | 13,221,472 | +0.16(+2.18%) |
Sep 25, 2020 | 7.112 | 7.215 | 7.045 | 7.122 | 10,420,000 | -0.08(-1.04%) |
Sep 24, 2020 | 7.115 | 7.245 | 7.032 | 7.197 | 14,847,456 | +0.22(+3.12%) |
Sep 23, 2020 | 7.125 | 7.345 | 6.968 | 6.980 | 21,909,748 | -0.07(-1.06%) |
Sep 22, 2020 | 7.133 | 7.207 | 6.888 | 7.055 | 15,000,828 | -0.05(-0.67%) |
Sep 21, 2020 | 7.298 | 7.345 | 6.815 | 7.103 | 23,599,108 | -0.37(-4.95%) |
Sep 18, 2020 | 7.545 | 7.655 | 7.395 | 7.473 | 13,711,200 | -0.09(-1.22%) |
Sep 17, 2020 | 7.258 | 7.638 | 7.202 | 7.565 | 18,511,080 | +0.22(+3.00%) |
Sep 16, 2020 | 7.110 | 7.402 | 7.048 | 7.345 | 22,273,428 | +0.57(+8.41%) |
Sep 15, 2020 | 6.570 | 6.867 | 6.513 | 6.775 | 25,123,544 | +0.28(+4.35%) |
Sep 14, 2020 | 6.418 | 6.545 | 6.340 | 6.492 | 17,955,396 | -0.06(-0.95%) |
Sep 11, 2020 | 6.500 | 6.660 | 6.407 | 6.555 | 17,047,600 | +0.11(+1.75%) |
Sep 10, 2020 | 6.647 | 6.763 | 6.418 | 6.442 | 27,434,620 | -0.29(-4.24%) |
Sep 09, 2020 | 6.468 | 6.867 | 6.402 | 6.728 | 29,153,812 | +0.29(+4.55%) |
Sep 08, 2020 | 6.500 | 6.540 | 6.195 | 6.435 | 53,709,880 | -0.88(-12.06%) |
Sep 04, 2020 | 7.785 | 7.805 | 7.271 | 7.317 | 34,549,200 | -0.59(-7.43%) |
Sep 03, 2020 | 7.645 | 7.970 | 7.585 | 7.905 | 27,130,404 | -0.14(-1.77%) |
Sep 02, 2020 | 8.395 | 8.400 | 7.875 | 8.047 | 38,991,780 | -0.37(-4.42%) |
Sep 01, 2020 | 8.410 | 8.568 | 8.365 | 8.420 | 21,799,016 | +0.07(+0.81%) |
Aug 31, 2020 | 8.543 | 8.550 | 8.273 | 8.352 | 25,980,628 | -0.11(-1.33%) |
Aug 28, 2020 | 8.450 | 8.508 | 8.350 | 8.465 | 13,226,800 | +0.07(+0.89%) |
Aug 27, 2020 | 8.550 | 8.550 | 8.220 | 8.390 | 29,928,472 | -0.19(-2.24%) |
Aug 26, 2020 | 8.643 | 8.705 | 8.518 | 8.582 | 15,594,904 | +0.01(+0.18%) |
Aug 25, 2020 | 8.592 | 8.615 | 8.398 | 8.568 | 23,461,680 | +0.30(+3.66%) |
Aug 24, 2020 | 8.248 | 8.363 | 8.200 | 8.265 | 19,529,876 | +0.12(+1.41%) |
Aug 21, 2020 | 8.072 | 8.203 | 7.875 | 8.150 | 45,591,200 | -0.21(-2.45%) |
Aug 20, 2020 | 8.088 | 8.385 | 7.952 | 8.355 | 38,511,740 | -0.08(-0.95%) |
Aug 19, 2020 | 8.387 | 8.512 | 8.305 | 8.435 | 19,530,440 | +0.03(+0.30%) |
Aug 18, 2020 | 8.297 | 8.523 | 8.287 | 8.410 | 18,279,692 | -0.07(-0.85%) |
Aug 17, 2020 | 8.223 | 8.527 | 8.203 | 8.482 | 21,618,984 | +0.22(+2.66%) |
Aug 14, 2020 | 8.210 | 8.305 | 8.103 | 8.262 | 21,031,200 | -0.03(-0.36%) |
Aug 13, 2020 | 8.338 | 8.425 | 8.217 | 8.293 | 17,064,096 | -0.06(-0.75%) |
Aug 12, 2020 | 8.325 | 8.463 | 8.240 | 8.355 | 30,281,084 | +0.36(+4.44%) |
Aug 11, 2020 | 8.385 | 8.422 | 7.990 | 8.000 | 31,054,728 | -0.16(-1.99%) |
Aug 10, 2020 | 8.172 | 8.270 | 8.070 | 8.162 | 24,264,400 | +0.15(+1.84%) |
Aug 07, 2020 | 8.037 | 8.053 | 7.878 | 8.015 | 23,534,800 | -0.18(-2.20%) |
Aug 06, 2020 | 8.400 | 8.425 | 8.158 | 8.195 | 23,866,528 | -0.04(-0.55%) |
Aug 05, 2020 | 8.575 | 8.680 | 8.185 | 8.240 | 31,535,676 | +0.25(+3.16%) |
Aug 04, 2020 | 7.688 | 8.180 | 7.673 | 7.987 | 28,757,632 | +0.24(+3.10%) |