Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.039 | 6.039 | 5.804 | 5.815 | 25,428 | -0.17(-2.77%) |
Nov 27, 2020 | 5.988 | 6.046 | 5.887 | 5.981 | 23,423 | -0.02(-0.34%) |
Nov 25, 2020 | 5.951 | 6.037 | 5.930 | 6.001 | 25,522 | +0.06(+0.96%) |
Nov 24, 2020 | 5.923 | 6.080 | 5.872 | 5.944 | 51,368 | +0.15(+2.60%) |
Nov 23, 2020 | 5.880 | 5.994 | 5.793 | 5.793 | 62,238 | +0.04(+0.62%) |
Nov 20, 2020 | 5.772 | 5.844 | 5.715 | 5.758 | 27,753 | +0.06(+1.13%) |
Nov 19, 2020 | 5.865 | 6.019 | 5.664 | 5.693 | 29,327 | -0.11(-1.98%) |
Nov 18, 2020 | 5.664 | 5.829 | 5.664 | 5.808 | 31,011 | +0.14(+2.53%) |
Nov 17, 2020 | 5.915 | 5.923 | 5.485 | 5.664 | 64,531 | -0.23(-3.89%) |
Nov 16, 2020 | 6.095 | 6.389 | 5.837 | 5.894 | 61,397 | -0.11(-1.79%) |
Nov 13, 2020 | 5.758 | 6.001 | 5.736 | 6.001 | 35,703 | +0.24(+4.23%) |
Nov 12, 2020 | 5.700 | 5.915 | 5.664 | 5.758 | 83,184 | +0.09(+1.65%) |
Nov 11, 2020 | 5.672 | 5.743 | 5.657 | 5.664 | 33,781 | -0.00(-0.00%) |
Nov 10, 2020 | 5.514 | 5.736 | 5.421 | 5.665 | 72,201 | +0.27(+5.05%) |
Nov 09, 2020 | 5.388 | 5.628 | 5.378 | 5.392 | 36,411 | +0.02(+0.40%) |
Nov 06, 2020 | 5.112 | 5.370 | 5.112 | 5.370 | 37,377 | +0.17(+3.31%) |
Nov 05, 2020 | 5.041 | 5.240 | 4.890 | 5.198 | 29,445 | +0.17(+3.42%) |
Nov 04, 2020 | 5.184 | 5.184 | 5.026 | 5.026 | 18,833 | -0.14(-2.64%) |
Nov 03, 2020 | 5.163 | 5.200 | 5.163 | 5.163 | 30,622 | +0.00(+0.00%) |
Nov 02, 2020 | 5.241 | 5.241 | 5.091 | 5.163 | 40,296 | -0.11(-2.04%) |
Oct 30, 2020 | 4.747 | 5.270 | 4.747 | 5.270 | 96,650 | +0.40(+8.25%) |
Oct 29, 2020 | 4.732 | 4.869 | 4.603 | 4.869 | 46,254 | +0.08(+1.75%) |
Oct 28, 2020 | 5.019 | 5.019 | 4.771 | 4.785 | 47,709 | -0.23(-4.66%) |
Oct 27, 2020 | 4.906 | 5.054 | 4.753 | 5.019 | 66,783 | +0.23(+4.89%) |
Oct 26, 2020 | 4.714 | 4.835 | 4.650 | 4.785 | 68,512 | +0.12(+2.58%) |
Oct 23, 2020 | 4.423 | 4.672 | 4.423 | 4.665 | 89,435 | +0.21(+4.78%) |
Oct 22, 2020 | 4.182 | 4.452 | 4.182 | 4.452 | 45,376 | +0.16(+3.80%) |
Oct 21, 2020 | 4.423 | 4.423 | 4.221 | 4.289 | 31,110 | -0.13(-3.04%) |
Oct 20, 2020 | 3.991 | 4.423 | 3.991 | 4.423 | 62,525 | +0.41(+10.25%) |
Oct 19, 2020 | 4.119 | 4.133 | 3.970 | 4.012 | 34,058 | -0.12(-2.92%) |
Oct 16, 2020 | 4.140 | 4.182 | 4.112 | 4.133 | 9,310 | +0.03(+0.78%) |
Oct 15, 2020 | 4.062 | 4.112 | 4.012 | 4.101 | 28,740 | -0.02(-0.60%) |
Oct 14, 2020 | 4.090 | 4.182 | 4.090 | 4.126 | 37,705 | +0.07(+1.75%) |
Oct 13, 2020 | 3.956 | 4.062 | 3.899 | 4.055 | 31,996 | +0.09(+2.33%) |
Oct 12, 2020 | 3.927 | 3.963 | 3.856 | 3.963 | 23,502 | +0.00(+0.00%) |
Oct 09, 2020 | 3.927 | 3.970 | 3.927 | 3.963 | 19,749 | +0.06(+1.63%) |
Oct 08, 2020 | 3.743 | 3.899 | 3.729 | 3.899 | 22,581 | +0.13(+3.49%) |
Oct 07, 2020 | 3.853 | 3.853 | 3.658 | 3.767 | 51,491 | -0.07(-1.77%) |
Oct 06, 2020 | 3.863 | 3.920 | 3.835 | 3.835 | 24,473 | -0.03(-0.73%) |
Oct 05, 2020 | 3.842 | 3.920 | 3.785 | 3.863 | 33,534 | -0.01(-0.18%) |
Oct 02, 2020 | 3.842 | 3.895 | 3.842 | 3.871 | 15,940 | -0.09(-2.15%) |
Oct 01, 2020 | 3.871 | 4.140 | 3.871 | 3.956 | 49,209 | +0.06(+1.45%) |
Sep 30, 2020 | 4.225 | 4.232 | 3.871 | 3.899 | 62,322 | -0.32(-7.68%) |
Sep 29, 2020 | 4.218 | 4.329 | 4.119 | 4.223 | 39,467 | -0.09(-1.98%) |
Sep 28, 2020 | 4.111 | 4.344 | 4.097 | 4.309 | 64,076 | +0.21(+5.16%) |
Sep 25, 2020 | 4.069 | 4.097 | 4.055 | 4.097 | 32,899 | +0.02(+0.61%) |
Sep 24, 2020 | 4.076 | 4.132 | 4.055 | 4.072 | 27,415 | -0.05(-1.28%) |
Sep 23, 2020 | 4.231 | 4.259 | 4.090 | 4.125 | 58,031 | -0.09(-2.09%) |
Sep 22, 2020 | 4.231 | 4.266 | 4.199 | 4.213 | 16,315 | +0.02(+0.59%) |
Sep 21, 2020 | 4.231 | 4.231 | 4.097 | 4.189 | 30,551 | -0.08(-1.98%) |
Sep 18, 2020 | 4.259 | 4.351 | 4.196 | 4.273 | 24,391 | -0.00(-0.00%) |
Sep 17, 2020 | 4.337 | 4.372 | 4.231 | 4.273 | 32,539 | -0.10(-2.26%) |
Sep 16, 2020 | 4.414 | 4.436 | 4.344 | 4.372 | 31,704 | +0.02(+0.40%) |
Sep 15, 2020 | 4.436 | 4.442 | 4.323 | 4.354 | 19,118 | -0.05(-1.04%) |
Sep 14, 2020 | 4.386 | 4.400 | 4.302 | 4.400 | 18,476 | +0.07(+1.63%) |
Sep 11, 2020 | 4.379 | 4.471 | 4.330 | 4.330 | 25,383 | -0.03(-0.71%) |
Sep 10, 2020 | 4.302 | 4.407 | 4.252 | 4.361 | 20,644 | +0.08(+1.88%) |
Sep 09, 2020 | 4.351 | 4.351 | 4.252 | 4.280 | 17,833 | -0.03(-0.65%) |
Sep 08, 2020 | 4.309 | 4.316 | 4.238 | 4.309 | 25,646 | -0.01(-0.16%) |
Sep 04, 2020 | 4.407 | 4.443 | 4.309 | 4.316 | 12,053 | -0.11(-2.39%) |
Sep 03, 2020 | 4.273 | 4.485 | 4.273 | 4.421 | 56,275 | +0.13(+3.04%) |
Sep 02, 2020 | 4.407 | 4.425 | 4.273 | 4.291 | 37,487 | -0.12(-2.78%) |