Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.268 | 6.324 | 6.145 | 6.183 | 1,948,559 | -0.01(-0.15%) |
Nov 27, 2020 | 6.117 | 6.263 | 6.108 | 6.192 | 667,892 | +0.31(+5.29%) |
Nov 25, 2020 | 5.957 | 5.957 | 5.834 | 5.881 | 946,296 | -0.13(-2.19%) |
Nov 24, 2020 | 5.976 | 6.060 | 5.976 | 6.013 | 1,786,530 | +0.22(+3.74%) |
Nov 23, 2020 | 5.928 | 5.928 | 5.721 | 5.796 | 1,298,274 | -0.09(-1.60%) |
Nov 20, 2020 | 5.787 | 5.957 | 5.749 | 5.891 | 2,304,043 | +0.10(+1.79%) |
Nov 19, 2020 | 5.731 | 5.815 | 5.702 | 5.787 | 746,726 | +0.17(+3.02%) |
Nov 18, 2020 | 5.608 | 5.712 | 5.589 | 5.617 | 2,158,195 | +0.09(+1.71%) |
Nov 17, 2020 | 5.542 | 5.599 | 5.495 | 5.523 | 1,119,952 | -0.12(-2.17%) |
Nov 16, 2020 | 5.608 | 5.693 | 5.570 | 5.646 | 817,942 | +0.12(+2.22%) |
Nov 13, 2020 | 5.354 | 5.538 | 5.354 | 5.523 | 660,253 | +0.25(+4.83%) |
Nov 12, 2020 | 5.184 | 5.354 | 5.184 | 5.269 | 1,097,130 | +0.07(+1.27%) |
Nov 11, 2020 | 5.174 | 5.240 | 5.146 | 5.203 | 564,023 | +0.03(+0.55%) |
Nov 10, 2020 | 5.146 | 5.212 | 5.024 | 5.174 | 1,148,107 | -0.20(-3.68%) |
Nov 09, 2020 | 5.250 | 5.485 | 5.231 | 5.372 | 1,281,924 | +0.48(+9.83%) |
Nov 06, 2020 | 4.863 | 4.906 | 4.788 | 4.892 | 807,730 | +0.03(+0.58%) |
Nov 05, 2020 | 4.779 | 4.892 | 4.741 | 4.863 | 724,770 | +0.16(+3.41%) |
Nov 04, 2020 | 4.760 | 4.760 | 4.637 | 4.703 | 653,724 | -0.14(-2.92%) |
Nov 03, 2020 | 4.741 | 4.882 | 4.741 | 4.845 | 606,423 | +0.08(+1.58%) |
Nov 02, 2020 | 4.788 | 4.788 | 4.741 | 4.769 | 602,148 | -0.06(-1.17%) |
Oct 30, 2020 | 4.779 | 5.061 | 4.769 | 4.826 | 1,112,128 | +0.06(+1.17%) |
Oct 29, 2020 | 4.676 | 4.779 | 4.616 | 4.770 | 833,535 | +0.09(+2.01%) |
Oct 28, 2020 | 4.642 | 4.710 | 4.590 | 4.676 | 1,447,502 | +0.02(+0.37%) |
Oct 27, 2020 | 4.719 | 4.731 | 4.650 | 4.659 | 412,819 | -0.07(-1.45%) |
Oct 26, 2020 | 4.761 | 4.787 | 4.714 | 4.727 | 485,812 | -0.09(-1.95%) |
Oct 23, 2020 | 4.821 | 4.830 | 4.749 | 4.821 | 772,561 | +0.01(+0.18%) |
Oct 22, 2020 | 4.770 | 4.821 | 4.710 | 4.813 | 1,461,030 | +0.10(+2.18%) |
Oct 21, 2020 | 4.667 | 4.719 | 4.624 | 4.710 | 1,019,175 | +0.07(+1.48%) |
Oct 20, 2020 | 4.547 | 4.642 | 4.547 | 4.642 | 1,333,933 | +0.25(+5.65%) |
Oct 19, 2020 | 4.410 | 4.487 | 4.393 | 4.393 | 973,976 | +0.02(+0.39%) |
Oct 16, 2020 | 4.325 | 4.402 | 4.325 | 4.376 | 1,035,765 | +0.00(+0.00%) |
Oct 15, 2020 | 4.359 | 4.427 | 4.316 | 4.376 | 2,010,674 | -0.10(-2.29%) |
Oct 14, 2020 | 4.573 | 4.613 | 4.436 | 4.479 | 1,572,898 | -0.09(-2.06%) |
Oct 13, 2020 | 4.650 | 4.684 | 4.530 | 4.573 | 1,538,003 | +0.09(+1.91%) |
Oct 12, 2020 | 4.684 | 4.701 | 4.453 | 4.487 | 2,543,707 | -0.62(-12.08%) |
Oct 09, 2020 | 5.618 | 5.703 | 4.967 | 5.104 | 5,524,353 | -0.43(-7.74%) |
Oct 08, 2020 | 5.686 | 5.703 | 5.524 | 5.532 | 2,307,904 | -0.22(-3.87%) |
Oct 07, 2020 | 5.729 | 5.883 | 5.618 | 5.755 | 1,502,898 | -0.53(-8.45%) |
Oct 06, 2020 | 6.423 | 6.423 | 6.277 | 6.286 | 553,085 | -0.08(-1.21%) |
Oct 05, 2020 | 6.346 | 6.389 | 6.311 | 6.363 | 417,857 | +0.09(+1.36%) |
Oct 02, 2020 | 6.200 | 6.299 | 6.157 | 6.277 | 709,972 | -0.06(-0.95%) |
Oct 01, 2020 | 6.371 | 6.401 | 6.294 | 6.337 | 616,822 | +0.01(+0.14%) |
Sep 30, 2020 | 6.380 | 6.380 | 6.299 | 6.329 | 1,013,847 | -0.08(-1.20%) |
Sep 29, 2020 | 6.380 | 6.438 | 6.363 | 6.406 | 1,010,739 | +0.01(+0.13%) |
Sep 28, 2020 | 6.423 | 6.431 | 6.324 | 6.397 | 947,575 | +0.05(+0.81%) |
Sep 25, 2020 | 6.286 | 6.380 | 6.234 | 6.346 | 1,332,131 | +0.31(+5.11%) |
Sep 24, 2020 | 6.012 | 6.127 | 5.960 | 6.037 | 1,068,590 | +0.16(+2.77%) |
Sep 23, 2020 | 5.995 | 6.012 | 5.849 | 5.875 | 1,071,151 | -0.03(-0.58%) |
Sep 22, 2020 | 5.892 | 5.918 | 5.806 | 5.909 | 922,106 | -0.02(-0.29%) |
Sep 21, 2020 | 5.875 | 5.935 | 5.840 | 5.926 | 995,111 | -0.06(-1.00%) |
Sep 18, 2020 | 6.114 | 6.114 | 5.965 | 5.986 | 945,617 | -0.15(-2.51%) |
Sep 17, 2020 | 6.114 | 6.200 | 6.063 | 6.140 | 796,664 | -0.04(-0.69%) |
Sep 16, 2020 | 6.166 | 6.252 | 6.157 | 6.183 | 399,854 | +0.08(+1.26%) |
Sep 15, 2020 | 6.132 | 6.132 | 6.063 | 6.106 | 258,062 | +0.03(+0.56%) |
Sep 14, 2020 | 6.037 | 6.097 | 5.986 | 6.072 | 523,055 | -0.03(-0.56%) |
Sep 11, 2020 | 6.072 | 6.149 | 6.059 | 6.106 | 811,096 | +0.15(+2.44%) |
Sep 10, 2020 | 6.072 | 6.114 | 5.950 | 5.960 | 916,870 | +0.02(+0.29%) |
Sep 09, 2020 | 5.909 | 6.003 | 5.892 | 5.943 | 960,104 | +0.23(+4.05%) |
Sep 08, 2020 | 5.738 | 5.768 | 5.652 | 5.712 | 802,358 | -0.17(-2.91%) |
Sep 04, 2020 | 5.858 | 5.905 | 5.763 | 5.883 | 854,301 | +0.01(+0.15%) |
Sep 03, 2020 | 5.952 | 5.960 | 5.806 | 5.875 | 1,145,000 | -0.18(-2.97%) |
Sep 02, 2020 | 6.123 | 6.123 | 5.969 | 6.055 | 908,855 | -0.12(-1.94%) |