Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.590 | 7.690 | 7.220 | 7.260 | 63,717 | -0.34(-4.47%) |
Nov 27, 2020 | 7.520 | 7.950 | 7.510 | 7.600 | 51,700 | +0.01(+0.13%) |
Nov 25, 2020 | 7.470 | 7.680 | 7.470 | 7.590 | 79,300 | +0.16(+2.15%) |
Nov 24, 2020 | 7.420 | 7.500 | 7.250 | 7.430 | 71,379 | +0.08(+1.09%) |
Nov 23, 2020 | 7.090 | 7.410 | 7.080 | 7.350 | 130,858 | +0.28(+3.96%) |
Nov 20, 2020 | 6.850 | 7.100 | 6.830 | 7.070 | 66,800 | +0.19(+2.76%) |
Nov 19, 2020 | 7.000 | 7.100 | 6.850 | 6.880 | 26,927 | -0.07(-1.01%) |
Nov 18, 2020 | 7.020 | 7.110 | 6.770 | 6.950 | 47,413 | -0.06(-0.86%) |
Nov 17, 2020 | 7.080 | 7.180 | 6.940 | 7.010 | 57,921 | -0.13(-1.82%) |
Nov 16, 2020 | 6.940 | 7.180 | 6.800 | 7.140 | 141,845 | +0.32(+4.69%) |
Nov 13, 2020 | 6.510 | 6.980 | 6.505 | 6.820 | 136,200 | +0.45(+7.06%) |
Nov 12, 2020 | 6.180 | 6.540 | 6.120 | 6.370 | 139,574 | +0.19(+3.07%) |
Nov 11, 2020 | 5.900 | 6.340 | 5.900 | 6.180 | 132,540 | +0.27(+4.57%) |
Nov 10, 2020 | 5.950 | 6.210 | 5.900 | 5.910 | 62,749 | -0.02(-0.34%) |
Nov 09, 2020 | 6.160 | 6.400 | 5.900 | 5.930 | 91,762 | -0.17(-2.79%) |
Nov 06, 2020 | 6.000 | 6.240 | 5.750 | 6.100 | 48,400 | +0.01(+0.16%) |
Nov 05, 2020 | 5.900 | 6.700 | 5.900 | 6.090 | 100,617 | +0.00(+0.00%) |
Nov 04, 2020 | 5.980 | 6.135 | 5.930 | 6.090 | 17,617 | +0.12(+2.01%) |
Nov 03, 2020 | 6.050 | 6.220 | 5.900 | 5.970 | 43,359 | +0.10(+1.70%) |
Nov 02, 2020 | 5.770 | 5.940 | 5.529 | 5.870 | 19,797 | +0.25(+4.45%) |
Oct 30, 2020 | 5.990 | 6.050 | 5.540 | 5.620 | 48,600 | -0.40(-6.64%) |
Oct 29, 2020 | 5.680 | 6.020 | 5.680 | 6.020 | 22,856 | +0.43(+7.69%) |
Oct 28, 2020 | 5.700 | 5.760 | 5.510 | 5.590 | 28,077 | -0.17(-2.95%) |
Oct 27, 2020 | 6.050 | 6.050 | 5.700 | 5.760 | 25,266 | -0.07(-1.20%) |
Oct 26, 2020 | 5.910 | 5.920 | 5.670 | 5.830 | 11,867 | -0.11(-1.85%) |
Oct 23, 2020 | 6.350 | 6.400 | 5.260 | 5.940 | 103,300 | -0.34(-5.41%) |
Oct 22, 2020 | 5.850 | 6.400 | 5.850 | 6.280 | 30,291 | +0.39(+6.62%) |
Oct 21, 2020 | 5.970 | 6.000 | 5.731 | 5.890 | 86,351 | -0.34(-5.46%) |
Oct 20, 2020 | 6.210 | 6.350 | 6.150 | 6.230 | 154,199 | +0.18(+2.98%) |
Oct 19, 2020 | 5.660 | 6.530 | 5.550 | 6.050 | 353,156 | +0.36(+6.33%) |
Oct 16, 2020 | 5.620 | 5.870 | 5.620 | 5.690 | 19,400 | +0.01(+0.18%) |
Oct 15, 2020 | 5.650 | 5.760 | 5.630 | 5.680 | 19,953 | +0.03(+0.53%) |
Oct 14, 2020 | 5.850 | 5.890 | 5.620 | 5.650 | 20,367 | -0.24(-4.07%) |
Oct 13, 2020 | 5.630 | 5.920 | 5.610 | 5.890 | 15,009 | +0.19(+3.33%) |
Oct 12, 2020 | 5.700 | 5.830 | 5.580 | 5.700 | 8,443 | -0.04(-0.70%) |
Oct 09, 2020 | 5.660 | 5.830 | 5.660 | 5.740 | 36,500 | +0.07(+1.23%) |
Oct 08, 2020 | 5.920 | 5.920 | 5.640 | 5.670 | 21,574 | -0.16(-2.74%) |
Oct 07, 2020 | 5.860 | 5.920 | 5.810 | 5.830 | 11,667 | +0.08(+1.39%) |
Oct 06, 2020 | 5.980 | 5.980 | 5.750 | 5.750 | 15,224 | -0.22(-3.69%) |
Oct 05, 2020 | 5.900 | 6.070 | 5.745 | 5.970 | 44,019 | +0.09(+1.53%) |
Oct 02, 2020 | 5.650 | 5.950 | 5.600 | 5.880 | 41,100 | +0.05(+0.86%) |
Oct 01, 2020 | 5.750 | 5.870 | 5.750 | 5.830 | 40,171 | +0.08(+1.39%) |
Sep 30, 2020 | 5.500 | 5.750 | 5.500 | 5.750 | 84,128 | +0.29(+5.31%) |
Sep 29, 2020 | 5.300 | 5.540 | 5.300 | 5.460 | 33,850 | +0.18(+3.41%) |
Sep 28, 2020 | 5.170 | 5.430 | 5.170 | 5.280 | 35,247 | -0.01(-0.19%) |
Sep 25, 2020 | 5.200 | 5.380 | 5.110 | 5.290 | 66,700 | +0.16(+3.12%) |
Sep 24, 2020 | 5.310 | 5.320 | 5.100 | 5.130 | 47,228 | -0.17(-3.21%) |
Sep 23, 2020 | 5.240 | 5.380 | 5.130 | 5.300 | 50,858 | +0.06(+1.15%) |
Sep 22, 2020 | 5.340 | 5.400 | 5.220 | 5.240 | 14,670 | -0.16(-2.96%) |
Sep 21, 2020 | 5.350 | 5.470 | 5.170 | 5.400 | 30,369 | +0.05(+0.93%) |
Sep 18, 2020 | 5.580 | 5.580 | 5.330 | 5.350 | 37,800 | -0.15(-2.73%) |
Sep 17, 2020 | 5.440 | 5.620 | 5.290 | 5.500 | 21,226 | +0.07(+1.29%) |
Sep 16, 2020 | 5.670 | 5.670 | 5.250 | 5.430 | 51,052 | -0.22(-3.89%) |
Sep 15, 2020 | 5.690 | 5.740 | 5.550 | 5.650 | 14,464 | -0.04(-0.70%) |
Sep 14, 2020 | 5.780 | 5.780 | 5.580 | 5.690 | 10,695 | -0.01(-0.18%) |
Sep 11, 2020 | 5.740 | 5.800 | 5.630 | 5.700 | 9,100 | -0.03(-0.52%) |
Sep 10, 2020 | 5.290 | 5.740 | 5.290 | 5.730 | 50,965 | +0.53(+10.19%) |
Sep 09, 2020 | 5.220 | 5.380 | 5.180 | 5.200 | 57,263 | +0.08(+1.56%) |
Sep 08, 2020 | 5.220 | 5.365 | 5.110 | 5.120 | 33,624 | -0.08(-1.54%) |
Sep 04, 2020 | 5.940 | 6.010 | 5.160 | 5.200 | 93,500 | -0.65(-11.11%) |
Sep 03, 2020 | 6.240 | 6.240 | 5.820 | 5.850 | 145,459 | -0.49(-7.73%) |
Sep 02, 2020 | 6.350 | 6.380 | 6.110 | 6.340 | 36,326 | -0.02(-0.31%) |