Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.950 | 7.000 | 6.600 | 6.860 | 939,448 | +0.14(+2.08%) |
Nov 27, 2020 | 6.690 | 6.860 | 6.400 | 6.720 | 605,124 | +0.11(+1.66%) |
Nov 26, 2020 | 6.410 | 6.750 | 6.330 | 6.610 | 311,719 | +0.31(+4.92%) |
Nov 25, 2020 | 6.400 | 6.440 | 6.240 | 6.300 | 332,165 | -0.02(-0.32%) |
Nov 24, 2020 | 6.090 | 6.420 | 5.970 | 6.320 | 845,585 | +0.42(+7.12%) |
Nov 23, 2020 | 5.810 | 6.030 | 5.780 | 5.900 | 489,448 | +0.15(+2.61%) |
Nov 20, 2020 | 5.900 | 6.260 | 5.720 | 5.750 | 558,387 | -0.24(-4.01%) |
Nov 19, 2020 | 5.840 | 6.340 | 5.720 | 5.990 | 686,515 | +0.18(+3.10%) |
Nov 18, 2020 | 6.550 | 6.560 | 5.770 | 5.810 | 818,713 | -0.62(-9.64%) |
Nov 17, 2020 | 5.830 | 6.430 | 5.660 | 6.430 | 773,960 | +0.59(+10.10%) |
Nov 16, 2020 | 5.430 | 5.850 | 5.290 | 5.840 | 885,077 | +0.27(+4.85%) |
Nov 13, 2020 | 5.100 | 5.770 | 5.030 | 5.570 | 3,869,050 | +0.55(+10.96%) |
Nov 12, 2020 | 4.590 | 5.250 | 4.580 | 5.020 | 830,472 | +0.07(+1.41%) |
Nov 11, 2020 | 4.560 | 5.030 | 4.450 | 4.950 | 594,894 | +0.38(+8.32%) |
Nov 10, 2020 | 4.820 | 5.210 | 4.390 | 4.570 | 844,677 | -0.64(-12.28%) |
Nov 09, 2020 | 5.350 | 5.670 | 4.960 | 5.210 | 1,007,913 | +0.07(+1.36%) |
Nov 06, 2020 | 4.560 | 5.380 | 4.520 | 5.140 | 1,405,533 | +0.67(+14.99%) |
Nov 05, 2020 | 4.000 | 4.510 | 3.900 | 4.470 | 718,064 | +0.63(+16.41%) |
Nov 04, 2020 | 3.910 | 4.080 | 3.800 | 3.840 | 248,990 | -0.24(-5.88%) |
Nov 03, 2020 | 4.170 | 4.170 | 3.940 | 4.080 | 280,321 | -0.01(-0.24%) |
Nov 02, 2020 | 3.690 | 4.100 | 3.660 | 4.090 | 350,714 | +0.39(+10.54%) |
Oct 30, 2020 | 3.710 | 3.820 | 3.650 | 3.700 | 159,692 | -0.15(-3.90%) |
Oct 29, 2020 | 3.790 | 3.890 | 3.680 | 3.850 | 150,642 | +0.10(+2.67%) |
Oct 28, 2020 | 3.870 | 3.960 | 3.750 | 3.750 | 190,069 | -0.25(-6.25%) |
Oct 27, 2020 | 3.890 | 4.060 | 3.890 | 4.000 | 133,643 | +0.13(+3.36%) |
Oct 26, 2020 | 3.930 | 4.000 | 3.770 | 3.870 | 157,171 | -0.06(-1.53%) |
Oct 23, 2020 | 4.010 | 4.030 | 3.920 | 3.930 | 107,292 | -0.11(-2.72%) |
Oct 22, 2020 | 4.130 | 4.200 | 3.950 | 4.040 | 168,719 | -0.09(-2.18%) |
Oct 21, 2020 | 4.170 | 4.300 | 4.030 | 4.130 | 219,001 | -0.05(-1.20%) |
Oct 20, 2020 | 4.220 | 4.290 | 4.040 | 4.180 | 208,685 | -0.03(-0.71%) |
Oct 19, 2020 | 4.140 | 4.320 | 4.000 | 4.210 | 212,270 | -0.01(-0.24%) |
Oct 16, 2020 | 3.850 | 4.220 | 3.700 | 4.220 | 225,517 | +0.40(+10.47%) |
Oct 15, 2020 | 4.000 | 4.060 | 3.720 | 3.820 | 293,366 | -0.27(-6.60%) |
Oct 14, 2020 | 4.110 | 4.330 | 4.030 | 4.090 | 205,034 | -0.17(-3.99%) |
Oct 13, 2020 | 4.550 | 4.700 | 4.070 | 4.260 | 509,127 | -0.06(-1.39%) |
Oct 09, 2020 | 4.320 | 4.320 | 4.320 | 0 | +0.44(+11.34%) | |
Oct 08, 2020 | 3.550 | 3.920 | 3.440 | 3.880 | 496,848 | +0.53(+15.82%) |
Oct 07, 2020 | 3.150 | 3.350 | 3.150 | 3.350 | 163,015 | +0.17(+5.35%) |
Oct 06, 2020 | 3.220 | 3.290 | 3.180 | 3.180 | 106,905 | -0.04(-1.24%) |
Oct 05, 2020 | 3.130 | 3.250 | 3.130 | 3.220 | 154,035 | +0.06(+1.90%) |
Oct 02, 2020 | 3.150 | 3.180 | 3.110 | 3.160 | 93,065 | -0.03(-0.94%) |
Oct 01, 2020 | 3.150 | 3.220 | 3.140 | 3.190 | 130,811 | +0.04(+1.27%) |
Sep 30, 2020 | 3.160 | 3.320 | 3.150 | 3.150 | 103,921 | -0.09(-2.78%) |
Sep 29, 2020 | 3.220 | 3.280 | 3.110 | 3.240 | 144,871 | +0.05(+1.57%) |
Sep 28, 2020 | 3.260 | 3.330 | 3.120 | 3.190 | 115,782 | -0.11(-3.33%) |
Sep 25, 2020 | 3.090 | 3.300 | 3.090 | 3.300 | 270,156 | +0.20(+6.45%) |
Sep 24, 2020 | 3.250 | 3.270 | 3.080 | 3.100 | 329,477 | -0.17(-5.20%) |
Sep 23, 2020 | 3.480 | 3.530 | 3.260 | 3.270 | 315,695 | -0.23(-6.57%) |
Sep 22, 2020 | 3.520 | 3.620 | 3.430 | 3.500 | 178,742 | -0.02(-0.57%) |
Sep 21, 2020 | 3.590 | 3.650 | 3.510 | 3.520 | 361,969 | -0.18(-4.86%) |
Sep 18, 2020 | 3.640 | 3.710 | 3.570 | 3.700 | 339,617 | +0.07(+1.93%) |
Sep 17, 2020 | 3.580 | 3.770 | 3.550 | 3.630 | 322,303 | +0.04(+1.11%) |
Sep 16, 2020 | 3.730 | 3.750 | 3.560 | 3.590 | 466,691 | -0.15(-4.01%) |
Sep 15, 2020 | 3.680 | 3.740 | 3.610 | 3.740 | 237,993 | -0.02(-0.53%) |
Sep 14, 2020 | 3.780 | 3.870 | 3.680 | 3.760 | 436,242 | -0.20(-5.05%) |
Sep 11, 2020 | 3.990 | 4.010 | 3.910 | 3.960 | 281,061 | -0.01(-0.25%) |
Sep 10, 2020 | 4.040 | 4.070 | 3.970 | 3.970 | 247,078 | -0.06(-1.49%) |
Sep 09, 2020 | 4.130 | 4.140 | 4.000 | 4.030 | 232,142 | -0.06(-1.47%) |
Sep 08, 2020 | 4.040 | 4.190 | 3.930 | 4.090 | 312,970 | -0.03(-0.73%) |
Sep 04, 2020 | 4.120 | 4.120 | 4.120 | 0 | -0.03(-0.72%) | |
Sep 03, 2020 | 4.180 | 4.270 | 4.040 | 4.150 | 413,482 | -0.07(-1.66%) |
Sep 02, 2020 | 4.290 | 4.320 | 4.160 | 4.220 | 345,359 | -0.05(-1.17%) |