Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.766 | 6.792 | 6.477 | 6.511 | 829,293 | -0.27(-4.01%) |
Nov 27, 2020 | 6.809 | 6.970 | 6.681 | 6.783 | 244,225 | -0.11(-1.60%) |
Nov 25, 2020 | 7.038 | 7.072 | 6.847 | 6.894 | 518,803 | -0.22(-3.11%) |
Nov 24, 2020 | 6.843 | 7.140 | 6.758 | 7.115 | 761,935 | +0.41(+6.08%) |
Nov 23, 2020 | 6.503 | 6.809 | 6.494 | 6.707 | 792,986 | +0.28(+4.30%) |
Nov 20, 2020 | 6.245 | 6.439 | 6.220 | 6.431 | 615,573 | +0.12(+1.87%) |
Nov 19, 2020 | 6.456 | 6.599 | 6.220 | 6.313 | 873,290 | -0.26(-3.97%) |
Nov 18, 2020 | 6.515 | 6.629 | 6.422 | 6.574 | 830,810 | +0.13(+1.96%) |
Nov 17, 2020 | 6.515 | 6.591 | 6.262 | 6.447 | 1,132,167 | -0.12(-1.80%) |
Nov 16, 2020 | 6.009 | 6.591 | 6.001 | 6.565 | 1,308,800 | +0.76(+13.06%) |
Nov 13, 2020 | 5.731 | 5.874 | 5.621 | 5.807 | 882,424 | +0.15(+2.68%) |
Nov 12, 2020 | 5.984 | 5.992 | 5.571 | 5.655 | 1,173,528 | -0.02(-0.30%) |
Nov 11, 2020 | 5.697 | 5.866 | 5.562 | 5.672 | 729,230 | +0.08(+1.36%) |
Nov 10, 2020 | 5.689 | 5.819 | 5.592 | 5.596 | 848,061 | -0.03(-0.60%) |
Nov 09, 2020 | 5.335 | 5.689 | 5.141 | 5.630 | 1,165,037 | +0.78(+16.17%) |
Nov 06, 2020 | 4.880 | 4.964 | 4.838 | 4.846 | 499,767 | -0.03(-0.52%) |
Nov 05, 2020 | 4.779 | 4.989 | 4.779 | 4.871 | 346,065 | +0.13(+2.66%) |
Nov 04, 2020 | 4.871 | 4.871 | 4.694 | 4.745 | 490,807 | -0.20(-4.09%) |
Nov 03, 2020 | 4.939 | 5.006 | 4.829 | 4.947 | 1,620,015 | +0.13(+2.80%) |
Nov 02, 2020 | 4.543 | 4.829 | 4.488 | 4.812 | 658,943 | +0.37(+8.35%) |
Oct 30, 2020 | 4.627 | 4.694 | 4.383 | 4.442 | 951,006 | -0.26(-5.56%) |
Oct 29, 2020 | 4.728 | 4.812 | 4.534 | 4.703 | 818,930 | -0.03(-0.71%) |
Oct 28, 2020 | 4.897 | 4.897 | 4.585 | 4.736 | 1,010,571 | -0.26(-5.23%) |
Oct 27, 2020 | 5.200 | 5.217 | 4.985 | 4.998 | 843,221 | -0.25(-4.82%) |
Oct 26, 2020 | 5.335 | 5.392 | 5.208 | 5.251 | 612,183 | -0.18(-3.26%) |
Oct 23, 2020 | 5.495 | 5.583 | 5.242 | 5.428 | 993,484 | -0.08(-1.38%) |
Oct 22, 2020 | 5.470 | 5.529 | 5.385 | 5.503 | 709,060 | +0.06(+1.08%) |
Oct 21, 2020 | 5.369 | 5.482 | 5.360 | 5.444 | 662,568 | +0.05(+0.94%) |
Oct 20, 2020 | 5.478 | 5.520 | 5.394 | 5.394 | 349,150 | -0.03(-0.62%) |
Oct 19, 2020 | 5.554 | 5.621 | 5.402 | 5.428 | 306,373 | -0.14(-2.57%) |
Oct 16, 2020 | 5.605 | 5.680 | 5.554 | 5.571 | 446,611 | -0.05(-0.90%) |
Oct 15, 2020 | 5.537 | 5.647 | 5.487 | 5.621 | 438,076 | -0.01(-0.15%) |
Oct 14, 2020 | 5.596 | 5.701 | 5.596 | 5.630 | 480,197 | +0.02(+0.30%) |
Oct 13, 2020 | 5.495 | 5.680 | 5.293 | 5.613 | 515,138 | +0.03(+0.45%) |
Oct 12, 2020 | 5.478 | 5.680 | 5.377 | 5.588 | 457,617 | +0.12(+2.16%) |
Oct 09, 2020 | 5.478 | 5.562 | 5.394 | 5.470 | 458,832 | +0.04(+0.78%) |
Oct 08, 2020 | 5.377 | 5.478 | 5.305 | 5.428 | 452,402 | +0.13(+2.38%) |
Oct 07, 2020 | 5.192 | 5.369 | 5.149 | 5.301 | 610,575 | +0.15(+2.95%) |
Oct 06, 2020 | 5.267 | 5.348 | 5.141 | 5.149 | 640,872 | -0.05(-0.97%) |
Oct 05, 2020 | 5.023 | 5.234 | 4.989 | 5.200 | 519,805 | +0.19(+3.87%) |
Oct 02, 2020 | 4.779 | 5.057 | 4.779 | 5.006 | 397,844 | +0.13(+2.77%) |
Oct 01, 2020 | 4.846 | 4.998 | 4.842 | 4.871 | 406,293 | -0.02(-0.34%) |
Sep 30, 2020 | 4.989 | 5.124 | 4.871 | 4.888 | 571,283 | -0.13(-2.68%) |
Sep 29, 2020 | 5.183 | 5.200 | 4.922 | 5.023 | 671,311 | -0.11(-2.13%) |
Sep 28, 2020 | 5.074 | 5.192 | 5.040 | 5.133 | 560,483 | +0.11(+2.18%) |
Sep 25, 2020 | 4.863 | 5.082 | 4.846 | 5.023 | 1,096,831 | +0.10(+2.05%) |
Sep 24, 2020 | 4.829 | 4.972 | 4.699 | 4.922 | 707,864 | +0.13(+2.82%) |
Sep 23, 2020 | 4.905 | 5.006 | 4.779 | 4.787 | 905,279 | -0.12(-2.41%) |
Sep 22, 2020 | 4.795 | 4.939 | 4.770 | 4.905 | 772,781 | +0.12(+2.46%) |
Sep 21, 2020 | 5.031 | 5.057 | 4.745 | 4.787 | 1,192,076 | -0.37(-7.19%) |
Sep 18, 2020 | 5.251 | 5.369 | 5.116 | 5.158 | 1,623,058 | -0.07(-1.29%) |
Sep 17, 2020 | 5.040 | 5.297 | 4.956 | 5.225 | 1,953,299 | +0.16(+3.16%) |
Sep 16, 2020 | 5.133 | 5.183 | 5.057 | 5.065 | 1,568,644 | -0.04(-0.83%) |
Sep 15, 2020 | 5.234 | 5.310 | 5.107 | 5.107 | 457,217 | -0.09(-1.78%) |
Sep 14, 2020 | 5.242 | 5.301 | 5.166 | 5.200 | 566,020 | +0.00(+0.00%) |
Sep 11, 2020 | 5.149 | 5.246 | 5.040 | 5.200 | 920,868 | +0.06(+1.15%) |
Sep 10, 2020 | 5.326 | 5.326 | 5.141 | 5.141 | 641,132 | -0.09(-1.77%) |
Sep 09, 2020 | 5.436 | 5.487 | 5.234 | 5.234 | 692,804 | -0.16(-2.97%) |
Sep 08, 2020 | 5.546 | 5.546 | 5.326 | 5.394 | 867,456 | -0.12(-2.14%) |
Sep 04, 2020 | 5.756 | 5.798 | 5.495 | 5.512 | 771,839 | -0.12(-2.10%) |
Sep 03, 2020 | 5.782 | 5.900 | 5.567 | 5.630 | 698,566 | -0.10(-1.76%) |
Sep 02, 2020 | 5.672 | 5.891 | 5.672 | 5.731 | 684,130 | +0.06(+1.04%) |