Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.430 | 6.440 | 6.230 | 6.230 | 5,418 | -0.14(-2.20%) |
Nov 27, 2020 | 6.370 | 6.370 | 6.330 | 6.370 | 21,200 | -0.21(-3.19%) |
Nov 25, 2020 | 6.520 | 6.625 | 6.520 | 6.580 | 30,900 | +0.02(+0.30%) |
Nov 24, 2020 | 6.470 | 6.561 | 6.470 | 6.560 | 17,906 | +0.35(+5.64%) |
Nov 23, 2020 | 6.130 | 6.220 | 6.124 | 6.210 | 31,099 | +0.21(+3.50%) |
Nov 20, 2020 | 5.980 | 6.006 | 5.950 | 6.000 | 18,000 | -0.04(-0.66%) |
Nov 19, 2020 | 6.020 | 6.050 | 5.970 | 6.040 | 99,764 | +0.02(+0.33%) |
Nov 18, 2020 | 6.105 | 6.150 | 6.020 | 6.020 | 176,789 | -0.07(-1.15%) |
Nov 17, 2020 | 6.030 | 6.116 | 6.030 | 6.090 | 311,838 | +0.03(+0.50%) |
Nov 16, 2020 | 6.000 | 6.100 | 5.995 | 6.060 | 33,139 | +0.12(+2.02%) |
Nov 13, 2020 | 5.885 | 5.960 | 5.860 | 5.940 | 185,400 | +0.17(+2.95%) |
Nov 12, 2020 | 5.775 | 5.830 | 5.736 | 5.770 | 153,678 | -0.08(-1.37%) |
Nov 11, 2020 | 5.885 | 5.900 | 5.790 | 5.850 | 348,848 | -0.23(-3.78%) |
Nov 10, 2020 | 6.010 | 6.080 | 5.962 | 6.080 | 163,233 | +0.30(+5.19%) |
Nov 09, 2020 | 5.820 | 5.830 | 5.690 | 5.780 | 18,500 | +0.53(+10.18%) |
Nov 06, 2020 | 5.270 | 5.290 | 5.240 | 5.246 | 102,700 | -0.02(-0.46%) |
Nov 05, 2020 | 5.260 | 5.280 | 5.240 | 5.270 | 59,388 | +0.26(+5.19%) |
Nov 04, 2020 | 5.080 | 5.080 | 5.010 | 5.010 | 4,288,833 | -0.18(-3.47%) |
Nov 03, 2020 | 5.075 | 5.210 | 5.060 | 5.190 | 1,076,604 | +0.12(+2.37%) |
Nov 02, 2020 | 5.040 | 5.120 | 5.020 | 5.070 | 1,654,161 | +0.37(+7.87%) |
Oct 30, 2020 | 4.670 | 4.720 | 4.623 | 4.700 | 1,032,300 | -0.04(-0.89%) |
Oct 29, 2020 | 4.590 | 4.810 | 4.590 | 4.742 | 1,798,136 | +0.11(+2.42%) |
Oct 28, 2020 | 4.723 | 4.760 | 4.630 | 4.630 | 1,396,531 | -0.23(-4.73%) |
Oct 27, 2020 | 4.978 | 4.978 | 4.830 | 4.860 | 1,823,323 | -0.17(-3.38%) |
Oct 26, 2020 | 5.230 | 5.230 | 4.980 | 5.030 | 3,093,199 | -0.36(-6.68%) |
Oct 23, 2020 | 5.402 | 5.420 | 5.341 | 5.390 | 4,258,300 | +0.07(+1.32%) |
Oct 22, 2020 | 5.300 | 5.330 | 5.221 | 5.320 | 4,670,279 | +0.02(+0.38%) |
Oct 21, 2020 | 5.330 | 5.387 | 5.300 | 5.300 | 76,802 | -0.06(-1.17%) |
Oct 20, 2020 | 5.480 | 5.480 | 5.360 | 5.363 | 87,879 | +0.03(+0.62%) |
Oct 19, 2020 | 5.410 | 5.452 | 5.330 | 5.330 | 73,485 | -0.06(-1.11%) |
Oct 16, 2020 | 5.356 | 5.449 | 5.340 | 5.390 | 127,100 | -0.06(-1.10%) |
Oct 15, 2020 | 5.360 | 5.460 | 5.340 | 5.450 | 71,987 | -0.08(-1.54%) |
Oct 14, 2020 | 5.562 | 5.585 | 5.500 | 5.535 | 161,241 | +0.08(+1.37%) |
Oct 13, 2020 | 5.550 | 5.558 | 5.420 | 5.460 | 83,604 | -0.20(-3.53%) |
Oct 12, 2020 | 5.650 | 5.683 | 5.627 | 5.660 | 75,801 | -0.09(-1.57%) |
Oct 09, 2020 | 5.800 | 5.840 | 5.750 | 5.750 | 52,200 | -0.09(-1.54%) |
Oct 08, 2020 | 5.850 | 5.890 | 5.830 | 5.840 | 56,144 | +0.11(+1.92%) |
Oct 07, 2020 | 5.800 | 5.820 | 5.710 | 5.730 | 62,896 | +0.01(+0.16%) |
Oct 06, 2020 | 5.850 | 5.870 | 5.721 | 5.721 | 125,374 | +0.06(+1.07%) |
Oct 05, 2020 | 5.595 | 5.670 | 5.550 | 5.660 | 159,230 | +0.18(+3.28%) |
Oct 02, 2020 | 5.310 | 5.490 | 5.260 | 5.480 | 331,900 | +1.20(+28.04%) |
Oct 01, 2020 | 4.410 | 4.410 | 4.280 | 4.280 | 146,225 | -0.17(-3.82%) |
Sep 30, 2020 | 4.470 | 4.540 | 4.450 | 4.450 | 440,479 | +0.06(+1.37%) |
Sep 29, 2020 | 4.430 | 4.448 | 4.370 | 4.390 | 225,871 | -0.13(-2.88%) |
Sep 28, 2020 | 4.520 | 4.549 | 4.490 | 4.520 | 109,315 | +0.12(+2.77%) |
Sep 25, 2020 | 4.320 | 4.410 | 4.320 | 4.398 | 115,300 | -0.05(-1.17%) |
Sep 24, 2020 | 4.420 | 4.520 | 4.403 | 4.450 | 213,346 | +0.03(+0.68%) |
Sep 23, 2020 | 4.530 | 4.540 | 4.400 | 4.420 | 568,806 | +0.10(+2.34%) |
Sep 22, 2020 | 4.308 | 4.350 | 4.260 | 4.319 | 160,743 | +0.05(+1.29%) |
Sep 21, 2020 | 4.380 | 4.380 | 4.200 | 4.264 | 215,931 | -0.45(-9.47%) |
Sep 18, 2020 | 4.830 | 4.830 | 4.710 | 4.710 | 84,000 | -0.21(-4.37%) |
Sep 17, 2020 | 4.880 | 4.980 | 4.880 | 4.925 | 110,762 | -0.04(-0.75%) |
Sep 16, 2020 | 4.934 | 5.020 | 4.890 | 4.962 | 114,617 | +0.06(+1.27%) |
Sep 15, 2020 | 4.930 | 4.960 | 4.900 | 4.900 | 337,080 | -0.04(-0.81%) |
Sep 14, 2020 | 5.013 | 5.040 | 4.910 | 4.940 | 90,388 | -0.02(-0.45%) |
Sep 11, 2020 | 4.910 | 4.970 | 4.900 | 4.962 | 79,700 | +0.10(+2.10%) |
Sep 10, 2020 | 4.940 | 4.980 | 4.810 | 4.860 | 164,488 | -0.04(-0.82%) |
Sep 09, 2020 | 4.820 | 4.930 | 4.820 | 4.900 | 149,564 | +0.10(+2.04%) |
Sep 08, 2020 | 4.771 | 4.881 | 4.770 | 4.802 | 95,975 | -0.11(-2.20%) |
Sep 04, 2020 | 4.880 | 4.940 | 4.800 | 4.910 | 224,800 | +0.00(+0.00%) |
Sep 03, 2020 | 5.030 | 5.050 | 4.870 | 4.910 | 77,787 | +0.00(+0.00%) |
Sep 02, 2020 | 4.853 | 4.930 | 4.840 | 4.910 | 80,568 | +0.11(+2.29%) |