Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.730 | 5.870 | 5.520 | 5.590 | 31,826 | -0.24(-4.12%) |
Nov 27, 2020 | 5.740 | 5.930 | 5.740 | 5.830 | 18,200 | +0.34(+6.27%) |
Nov 25, 2020 | 5.609 | 5.609 | 5.460 | 5.486 | 7,900 | +0.04(+0.66%) |
Nov 24, 2020 | 5.400 | 5.550 | 5.350 | 5.450 | 32,538 | +0.11(+1.96%) |
Nov 23, 2020 | 5.380 | 5.390 | 5.275 | 5.345 | 12,904 | -0.02(-0.28%) |
Nov 20, 2020 | 5.270 | 5.420 | 5.270 | 5.360 | 111,300 | +0.02(+0.28%) |
Nov 19, 2020 | 5.300 | 5.390 | 5.300 | 5.345 | 5,208 | -0.14(-2.46%) |
Nov 18, 2020 | 5.700 | 5.700 | 5.480 | 5.480 | 31,486 | -0.20(-3.52%) |
Nov 17, 2020 | 5.780 | 5.785 | 5.610 | 5.680 | 28,024 | -0.20(-3.40%) |
Nov 16, 2020 | 5.860 | 5.940 | 5.750 | 5.880 | 31,147 | +0.39(+7.10%) |
Nov 13, 2020 | 5.370 | 5.540 | 5.320 | 5.490 | 36,000 | +0.18(+3.42%) |
Nov 12, 2020 | 5.320 | 5.570 | 5.240 | 5.308 | 6,789 | +0.06(+1.11%) |
Nov 11, 2020 | 5.440 | 5.440 | 5.200 | 5.250 | 33,537 | -0.08(-1.50%) |
Nov 10, 2020 | 5.190 | 5.380 | 5.150 | 5.330 | 6,317 | +0.25(+4.92%) |
Nov 09, 2020 | 5.160 | 5.380 | 5.000 | 5.080 | 192,605 | +0.80(+18.69%) |
Nov 06, 2020 | 4.260 | 4.290 | 4.220 | 4.280 | 18,800 | -0.12(-2.73%) |
Nov 05, 2020 | 4.200 | 4.400 | 4.190 | 4.400 | 179,635 | +0.27(+6.54%) |
Nov 04, 2020 | 4.250 | 4.260 | 3.990 | 4.130 | 43,395 | +0.12(+3.12%) |
Nov 03, 2020 | 4.120 | 4.155 | 4.000 | 4.005 | 44,317 | +0.10(+2.69%) |
Nov 02, 2020 | 3.810 | 4.009 | 3.801 | 3.900 | 5,823 | +0.27(+7.44%) |
Oct 30, 2020 | 3.859 | 3.930 | 3.630 | 3.630 | 24,100 | -0.14(-3.59%) |
Oct 29, 2020 | 3.660 | 3.765 | 3.660 | 3.765 | 19,878 | +0.10(+2.87%) |
Oct 28, 2020 | 3.650 | 3.740 | 3.600 | 3.660 | 30,080 | -0.22(-5.71%) |
Oct 27, 2020 | 3.960 | 3.970 | 3.882 | 3.882 | 3,723 | -0.08(-2.10%) |
Oct 26, 2020 | 4.050 | 4.050 | 3.820 | 3.965 | 31,596 | -0.13(-3.29%) |
Oct 23, 2020 | 4.170 | 4.170 | 4.000 | 4.100 | 25,200 | +0.11(+2.76%) |
Oct 22, 2020 | 3.830 | 3.990 | 3.810 | 3.990 | 471,893 | +0.19(+5.00%) |
Oct 21, 2020 | 4.050 | 4.050 | 3.800 | 3.800 | 72,177 | -0.22(-5.50%) |
Oct 20, 2020 | 4.150 | 4.170 | 4.020 | 4.021 | 69,767 | +0.34(+9.27%) |
Oct 19, 2020 | 3.680 | 3.820 | 3.630 | 3.680 | 83,074 | +0.00(+0.00%) |
Oct 16, 2020 | 3.804 | 3.960 | 3.680 | 3.680 | 38,000 | +0.00(+0.00%) |
Oct 15, 2020 | 3.600 | 3.740 | 3.500 | 3.680 | 38,173 | +0.17(+4.84%) |
Oct 14, 2020 | 3.650 | 3.650 | 3.500 | 3.510 | 38,489 | -0.13(-3.57%) |
Oct 13, 2020 | 3.670 | 3.850 | 3.610 | 3.640 | 73,983 | -0.53(-12.71%) |
Oct 12, 2020 | 5.490 | 5.490 | 4.060 | 4.170 | 1,084,198 | -1.28(-23.49%) |
Oct 09, 2020 | 4.470 | 5.500 | 4.455 | 5.450 | 257,400 | +0.88(+19.26%) |
Oct 08, 2020 | 4.090 | 4.810 | 4.090 | 4.570 | 357,492 | +0.63(+15.99%) |
Oct 07, 2020 | 3.670 | 3.960 | 3.670 | 3.940 | 59,165 | +0.28(+7.65%) |
Oct 06, 2020 | 3.630 | 3.770 | 3.580 | 3.660 | 55,994 | +0.03(+0.83%) |
Oct 05, 2020 | 3.630 | 3.660 | 3.510 | 3.630 | 47,754 | +0.63(+21.20%) |
Oct 02, 2020 | 2.970 | 3.000 | 2.970 | 2.995 | 1,400 | -0.10(-3.39%) |
Oct 01, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 117 | +0.00(+0.00%) |
Sep 30, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 416 | +0.00(+0.00%) |
Sep 29, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 701 | +0.26(+9.15%) |
Sep 28, 2020 | 2.970 | 2.970 | 2.840 | 411 | -0.13(-4.38%) | |
Sep 25, 2020 | 3.000 | 3.000 | 2.970 | 2.970 | 1,800 | -0.03(-1.00%) |
Sep 24, 2020 | 3.035 | 3.035 | 3.000 | 3.000 | 2,487 | -0.10(-3.23%) |
Sep 23, 2020 | 3.170 | 3.170 | 3.100 | 3.100 | 3,350 | +0.09(+2.99%) |
Sep 22, 2020 | 3.010 | 3.010 | 3.010 | 1 | +0.00(+0.00%) | |
Sep 21, 2020 | 3.160 | 3.200 | 3.000 | 3.010 | 18,252 | -0.31(-9.34%) |
Sep 18, 2020 | 3.320 | 3.420 | 3.320 | 3.320 | 3,700 | +0.05(+1.53%) |
Sep 17, 2020 | 3.270 | 3.270 | 3.270 | 3.270 | 201 | -0.08(-2.39%) |
Sep 16, 2020 | 3.350 | 3.395 | 3.230 | 3.350 | 27,350 | -0.00(-0.15%) |
Sep 15, 2020 | 3.350 | 3.355 | 3.330 | 3.355 | 1,763 | +0.02(+0.45%) |
Sep 14, 2020 | 3.350 | 3.350 | 3.330 | 3.340 | 1,125 | +0.01(+0.45%) |
Sep 11, 2020 | 3.300 | 3.325 | 3.290 | 3.325 | 6,400 | -0.07(-2.06%) |
Sep 10, 2020 | 3.300 | 3.400 | 3.300 | 3.395 | 8,097 | +0.26(+8.29%) |
Sep 09, 2020 | 2.980 | 3.160 | 2.970 | 3.135 | 53,225 | +0.03(+1.13%) |
Sep 08, 2020 | 3.080 | 3.100 | 3.000 | 3.100 | 8,758 | +0.00(+0.00%) |
Sep 04, 2020 | 3.100 | 3.110 | 3.040 | 3.100 | 18,500 | +0.10(+3.33%) |
Sep 03, 2020 | 3.065 | 3.065 | 3.000 | 3.000 | 2,668 | +0.03(+1.01%) |
Sep 02, 2020 | 2.990 | 3.010 | 2.945 | 2.970 | 14,263 | +0.04(+1.43%) |