Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.745 | 6.828 | 6.465 | 6.539 | 6,361,535 | -0.30(-4.34%) |
Nov 27, 2020 | 7.092 | 7.092 | 6.836 | 6.836 | 2,637,439 | -0.28(-3.94%) |
Nov 25, 2020 | 7.084 | 7.228 | 6.935 | 7.117 | 5,447,320 | -0.07(-1.03%) |
Nov 24, 2020 | 7.215 | 7.479 | 7.059 | 7.191 | 5,037,034 | +0.23(+3.32%) |
Nov 23, 2020 | 6.679 | 7.059 | 6.679 | 6.960 | 5,065,366 | +0.37(+5.63%) |
Nov 20, 2020 | 6.721 | 6.787 | 6.482 | 6.589 | 6,102,041 | -0.20(-2.92%) |
Nov 19, 2020 | 6.704 | 6.807 | 6.457 | 6.787 | 5,518,997 | -0.02(-0.24%) |
Nov 18, 2020 | 7.026 | 7.158 | 6.795 | 6.803 | 7,771,061 | -0.17(-2.48%) |
Nov 17, 2020 | 6.646 | 6.985 | 6.506 | 6.976 | 4,229,430 | +0.20(+2.92%) |
Nov 16, 2020 | 6.688 | 6.869 | 6.531 | 6.778 | 4,385,462 | +0.38(+5.93%) |
Nov 13, 2020 | 6.267 | 6.440 | 6.205 | 6.399 | 2,867,361 | +0.23(+3.74%) |
Nov 12, 2020 | 6.143 | 6.387 | 6.032 | 6.168 | 2,471,058 | -0.11(-1.71%) |
Nov 11, 2020 | 6.333 | 6.424 | 6.143 | 6.275 | 2,883,035 | -0.05(-0.78%) |
Nov 10, 2020 | 6.226 | 6.391 | 5.987 | 6.325 | 6,875,145 | +0.20(+3.23%) |
Nov 09, 2020 | 6.127 | 6.391 | 5.896 | 6.127 | 6,620,538 | +0.60(+10.90%) |
Nov 06, 2020 | 5.797 | 5.913 | 5.525 | 5.525 | 3,699,496 | -0.31(-5.37%) |
Nov 05, 2020 | 5.731 | 5.979 | 5.706 | 5.838 | 5,321,067 | +0.16(+2.76%) |
Nov 04, 2020 | 5.525 | 5.781 | 5.467 | 5.682 | 5,050,911 | +0.14(+2.53%) |
Nov 03, 2020 | 5.781 | 5.809 | 5.438 | 5.541 | 4,949,836 | +0.10(+1.82%) |
Nov 02, 2020 | 5.344 | 5.476 | 5.228 | 5.443 | 3,262,097 | +0.17(+3.29%) |
Oct 30, 2020 | 5.170 | 5.317 | 4.948 | 5.269 | 4,954,126 | +0.08(+1.59%) |
Oct 29, 2020 | 4.956 | 5.195 | 4.766 | 5.187 | 5,473,358 | +0.21(+4.14%) |
Oct 28, 2020 | 5.205 | 5.221 | 4.933 | 4.981 | 6,686,679 | -0.33(-6.18%) |
Oct 27, 2020 | 5.341 | 5.397 | 5.205 | 5.309 | 3,297,695 | -0.05(-0.90%) |
Oct 26, 2020 | 5.541 | 5.589 | 5.261 | 5.357 | 3,643,687 | -0.27(-4.84%) |
Oct 23, 2020 | 5.741 | 5.773 | 5.549 | 5.629 | 5,498,887 | -0.06(-0.99%) |
Oct 22, 2020 | 5.341 | 5.693 | 5.341 | 5.685 | 3,338,965 | +0.34(+6.29%) |
Oct 21, 2020 | 5.437 | 5.445 | 5.309 | 5.349 | 2,719,669 | -0.06(-1.18%) |
Oct 20, 2020 | 5.477 | 5.549 | 5.381 | 5.413 | 4,945,077 | +0.02(+0.45%) |
Oct 19, 2020 | 5.501 | 5.565 | 5.365 | 5.389 | 3,884,251 | -0.09(-1.61%) |
Oct 16, 2020 | 5.613 | 5.661 | 5.437 | 5.477 | 2,333,777 | -0.12(-2.15%) |
Oct 15, 2020 | 5.533 | 5.625 | 5.397 | 5.597 | 4,263,246 | -0.07(-1.27%) |
Oct 14, 2020 | 5.613 | 5.830 | 5.541 | 5.669 | 3,569,843 | +0.13(+2.31%) |
Oct 13, 2020 | 5.373 | 5.677 | 5.301 | 5.541 | 5,594,907 | +0.18(+3.44%) |
Oct 12, 2020 | 5.397 | 5.445 | 5.253 | 5.357 | 2,997,015 | +0.01(+0.15%) |
Oct 09, 2020 | 5.429 | 5.517 | 5.273 | 5.349 | 4,332,623 | +0.03(+0.60%) |
Oct 08, 2020 | 4.797 | 5.333 | 4.773 | 5.317 | 6,186,052 | +0.55(+11.60%) |
Oct 07, 2020 | 4.789 | 4.833 | 4.632 | 4.765 | 3,608,002 | +0.02(+0.51%) |
Oct 06, 2020 | 5.213 | 5.285 | 4.716 | 4.741 | 5,869,972 | -0.38(-7.50%) |
Oct 05, 2020 | 4.989 | 5.141 | 4.893 | 5.125 | 2,622,803 | +0.22(+4.58%) |
Oct 02, 2020 | 4.749 | 4.949 | 4.741 | 4.901 | 2,886,625 | -0.03(-0.65%) |
Oct 01, 2020 | 4.829 | 4.981 | 4.789 | 4.933 | 3,782,075 | +0.06(+1.15%) |
Sep 30, 2020 | 4.917 | 5.045 | 4.777 | 4.877 | 3,830,945 | -0.02(-0.33%) |
Sep 29, 2020 | 4.861 | 4.957 | 4.749 | 4.893 | 3,630,281 | +0.00(+0.00%) |
Sep 28, 2020 | 4.741 | 4.961 | 4.684 | 4.893 | 4,828,568 | +0.25(+5.34%) |
Sep 25, 2020 | 4.604 | 4.660 | 4.444 | 4.644 | 3,661,013 | +0.12(+2.65%) |
Sep 24, 2020 | 4.628 | 4.668 | 4.364 | 4.524 | 6,134,975 | -0.10(-2.25%) |
Sep 23, 2020 | 5.021 | 5.069 | 4.620 | 4.628 | 3,540,900 | -0.38(-7.52%) |
Sep 22, 2020 | 5.229 | 5.393 | 5.005 | 5.005 | 3,444,475 | -0.22(-4.14%) |
Sep 21, 2020 | 5.293 | 5.333 | 5.133 | 5.221 | 2,918,734 | -0.24(-4.40%) |
Sep 18, 2020 | 5.709 | 5.717 | 5.429 | 5.461 | 3,613,058 | -0.30(-5.15%) |
Sep 17, 2020 | 5.709 | 5.850 | 5.605 | 5.757 | 2,645,976 | -0.05(-0.83%) |
Sep 16, 2020 | 5.741 | 5.934 | 5.709 | 5.806 | 3,367,414 | +0.13(+2.26%) |
Sep 15, 2020 | 5.749 | 5.890 | 5.665 | 5.677 | 3,170,587 | -0.01(-0.14%) |
Sep 14, 2020 | 5.445 | 5.717 | 5.413 | 5.685 | 7,254,136 | +0.27(+5.03%) |
Sep 11, 2020 | 5.541 | 5.605 | 5.389 | 5.413 | 2,908,604 | -0.11(-2.03%) |
Sep 10, 2020 | 5.757 | 5.757 | 5.525 | 5.525 | 2,867,336 | -0.18(-3.09%) |
Sep 09, 2020 | 5.757 | 5.838 | 5.617 | 5.701 | 3,746,801 | +0.02(+0.28%) |
Sep 08, 2020 | 5.822 | 5.822 | 5.605 | 5.685 | 3,170,883 | -0.23(-3.92%) |
Sep 04, 2020 | 5.870 | 5.974 | 5.701 | 5.918 | 2,496,247 | +0.10(+1.65%) |
Sep 03, 2020 | 5.894 | 5.998 | 5.782 | 5.822 | 2,772,445 | -0.06(-1.09%) |
Sep 02, 2020 | 5.894 | 6.062 | 5.830 | 5.886 | 3,776,990 | +0.01(+0.14%) |