Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.800 | 5.890 | 5.608 | 5.640 | 38,136 | -0.16(-2.76%) |
Nov 27, 2020 | 5.920 | 6.020 | 5.760 | 5.800 | 31,100 | -0.05(-0.85%) |
Nov 25, 2020 | 5.950 | 6.100 | 5.810 | 5.850 | 50,100 | -0.08(-1.35%) |
Nov 24, 2020 | 5.800 | 6.060 | 5.800 | 5.930 | 100,011 | +0.19(+3.31%) |
Nov 23, 2020 | 5.600 | 5.785 | 5.600 | 5.740 | 37,956 | +0.14(+2.50%) |
Nov 20, 2020 | 5.750 | 5.770 | 5.520 | 5.600 | 70,600 | -0.21(-3.61%) |
Nov 19, 2020 | 5.950 | 5.950 | 5.770 | 5.810 | 25,073 | -0.15(-2.52%) |
Nov 18, 2020 | 6.140 | 6.390 | 5.950 | 5.960 | 21,567 | -0.18(-2.93%) |
Nov 17, 2020 | 6.060 | 6.210 | 6.055 | 6.140 | 21,843 | -0.06(-0.97%) |
Nov 16, 2020 | 6.020 | 6.230 | 5.995 | 6.200 | 43,194 | +0.24(+4.03%) |
Nov 13, 2020 | 6.400 | 6.510 | 5.920 | 5.960 | 62,300 | -0.39(-6.14%) |
Nov 12, 2020 | 6.261 | 6.449 | 6.222 | 6.350 | 42,029 | -0.04(-0.62%) |
Nov 11, 2020 | 6.508 | 6.508 | 6.251 | 6.389 | 34,139 | -0.13(-1.97%) |
Nov 10, 2020 | 5.709 | 6.626 | 5.687 | 6.518 | 66,916 | +0.91(+16.17%) |
Nov 09, 2020 | 5.709 | 5.818 | 5.275 | 5.610 | 84,888 | +0.61(+12.23%) |
Nov 06, 2020 | 4.536 | 5.019 | 4.536 | 4.999 | 75,150 | -0.02(-0.39%) |
Nov 05, 2020 | 5.108 | 5.236 | 5.009 | 5.019 | 36,404 | -0.13(-2.49%) |
Nov 04, 2020 | 5.275 | 5.380 | 5.009 | 5.147 | 26,788 | -0.23(-4.22%) |
Nov 03, 2020 | 5.305 | 5.453 | 5.127 | 5.374 | 38,005 | +0.11(+2.06%) |
Nov 02, 2020 | 5.167 | 5.463 | 5.088 | 5.265 | 34,785 | +0.21(+4.09%) |
Oct 30, 2020 | 5.206 | 5.275 | 4.940 | 5.058 | 111,660 | -0.21(-3.93%) |
Oct 29, 2020 | 5.068 | 5.275 | 4.832 | 5.265 | 79,491 | +0.15(+2.89%) |
Oct 28, 2020 | 5.334 | 5.398 | 5.039 | 5.117 | 62,335 | -0.28(-5.12%) |
Oct 27, 2020 | 5.591 | 5.679 | 5.344 | 5.394 | 44,922 | -0.25(-4.37%) |
Oct 26, 2020 | 5.896 | 5.985 | 5.532 | 5.640 | 45,495 | -0.28(-4.67%) |
Oct 23, 2020 | 5.946 | 6.222 | 5.877 | 5.916 | 29,613 | -0.06(-0.99%) |
Oct 22, 2020 | 6.133 | 6.286 | 5.965 | 5.975 | 33,225 | -0.15(-2.42%) |
Oct 21, 2020 | 5.995 | 6.123 | 5.995 | 6.123 | 21,513 | +0.17(+2.81%) |
Oct 20, 2020 | 5.650 | 6.054 | 5.650 | 5.956 | 86,844 | +0.31(+5.41%) |
Oct 19, 2020 | 5.719 | 5.896 | 5.601 | 5.650 | 208,453 | -0.15(-2.55%) |
Oct 16, 2020 | 5.818 | 5.867 | 5.719 | 5.798 | 65,718 | -0.07(-1.18%) |
Oct 15, 2020 | 5.837 | 5.946 | 5.837 | 5.867 | 39,251 | -0.01(-0.17%) |
Oct 14, 2020 | 6.005 | 6.054 | 5.808 | 5.877 | 91,987 | -0.05(-0.83%) |
Oct 13, 2020 | 5.857 | 5.975 | 5.808 | 5.926 | 50,223 | -0.04(-0.66%) |
Oct 12, 2020 | 6.163 | 6.163 | 5.852 | 5.965 | 47,621 | +0.01(+0.17%) |
Oct 09, 2020 | 5.985 | 6.044 | 5.867 | 5.956 | 33,569 | -0.03(-0.49%) |
Oct 08, 2020 | 5.916 | 6.074 | 5.906 | 5.985 | 37,507 | +0.08(+1.34%) |
Oct 07, 2020 | 6.192 | 6.192 | 5.867 | 5.906 | 56,625 | +0.08(+1.35%) |
Oct 06, 2020 | 6.054 | 6.054 | 5.798 | 5.827 | 73,490 | -0.18(-2.96%) |
Oct 05, 2020 | 6.424 | 6.424 | 5.975 | 6.005 | 40,238 | -0.08(-1.30%) |
Oct 02, 2020 | 6.094 | 6.330 | 6.074 | 6.084 | 32,859 | -0.07(-1.12%) |
Oct 01, 2020 | 6.311 | 6.311 | 5.916 | 6.153 | 99,954 | -0.08(-1.27%) |
Sep 30, 2020 | 6.567 | 6.695 | 6.212 | 6.232 | 33,760 | -0.36(-5.53%) |
Sep 29, 2020 | 6.902 | 6.902 | 6.380 | 6.597 | 45,205 | -0.25(-3.60%) |
Sep 28, 2020 | 6.527 | 7.277 | 6.527 | 6.843 | 62,972 | +0.34(+5.15%) |
Sep 25, 2020 | 6.409 | 6.587 | 6.409 | 6.508 | 58,314 | +0.10(+1.54%) |
Sep 24, 2020 | 6.577 | 6.853 | 6.409 | 6.409 | 86,617 | -0.15(-2.26%) |
Sep 23, 2020 | 7.050 | 7.050 | 6.488 | 6.557 | 75,317 | -0.46(-6.60%) |
Sep 22, 2020 | 7.385 | 7.385 | 6.912 | 7.021 | 95,541 | -0.36(-4.94%) |
Sep 21, 2020 | 7.435 | 7.474 | 7.306 | 7.385 | 75,033 | -0.20(-2.60%) |
Sep 18, 2020 | 7.523 | 7.649 | 7.454 | 7.583 | 62,574 | +0.20(+2.67%) |
Sep 17, 2020 | 7.730 | 7.750 | 7.316 | 7.385 | 20,369 | -0.39(-5.07%) |
Sep 16, 2020 | 7.928 | 7.928 | 7.612 | 7.780 | 95,245 | -0.10(-1.25%) |
Sep 15, 2020 | 8.125 | 8.125 | 7.839 | 7.878 | 27,303 | -0.19(-2.32%) |
Sep 14, 2020 | 8.184 | 8.184 | 8.036 | 8.066 | 21,663 | -0.02(-0.24%) |
Sep 11, 2020 | 8.174 | 8.174 | 8.007 | 8.085 | 33,163 | +0.05(+0.61%) |
Sep 10, 2020 | 8.016 | 8.066 | 7.893 | 8.036 | 26,887 | +0.07(+0.87%) |
Sep 09, 2020 | 8.036 | 8.115 | 7.888 | 7.967 | 37,593 | -0.02(-0.25%) |
Sep 08, 2020 | 8.125 | 8.312 | 7.099 | 7.987 | 124,329 | -0.13(-1.58%) |
Sep 04, 2020 | 8.174 | 8.347 | 7.957 | 8.115 | 70,687 | -0.02(-0.24%) |
Sep 03, 2020 | 8.046 | 8.312 | 8.046 | 8.135 | 47,732 | +0.04(+0.49%) |
Sep 02, 2020 | 8.145 | 8.342 | 8.076 | 8.095 | 19,398 | -0.10(-1.20%) |