Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.600 | 5.770 | 5.550 | 5.600 | 496,982 | -0.03(-0.53%) |
Nov 27, 2020 | 5.560 | 5.630 | 5.420 | 5.630 | 210,200 | +0.09(+1.62%) |
Nov 25, 2020 | 5.620 | 5.630 | 5.370 | 5.540 | 277,300 | -0.14(-2.46%) |
Nov 24, 2020 | 5.470 | 5.730 | 5.470 | 5.680 | 460,322 | +0.22(+4.03%) |
Nov 23, 2020 | 5.280 | 5.550 | 5.250 | 5.460 | 350,314 | +0.19(+3.61%) |
Nov 20, 2020 | 4.990 | 5.280 | 4.990 | 5.270 | 313,800 | +0.23(+4.56%) |
Nov 19, 2020 | 5.050 | 5.150 | 4.960 | 5.040 | 572,841 | -0.05(-0.98%) |
Nov 18, 2020 | 5.280 | 5.300 | 5.070 | 5.090 | 362,131 | -0.19(-3.60%) |
Nov 17, 2020 | 5.260 | 5.320 | 5.200 | 5.280 | 341,588 | -0.02(-0.38%) |
Nov 16, 2020 | 5.390 | 5.400 | 5.240 | 5.300 | 366,696 | +0.02(+0.38%) |
Nov 13, 2020 | 5.260 | 5.325 | 5.180 | 5.280 | 305,300 | +0.09(+1.73%) |
Nov 12, 2020 | 5.170 | 5.340 | 5.140 | 5.190 | 289,359 | -0.01(-0.19%) |
Nov 11, 2020 | 5.340 | 5.350 | 5.130 | 5.200 | 337,629 | -0.14(-2.62%) |
Nov 10, 2020 | 5.120 | 5.415 | 5.090 | 5.340 | 452,516 | +0.26(+5.12%) |
Nov 09, 2020 | 5.120 | 5.180 | 4.900 | 5.080 | 428,306 | +0.25(+5.18%) |
Nov 06, 2020 | 4.840 | 4.980 | 4.710 | 4.830 | 442,700 | +0.02(+0.42%) |
Nov 05, 2020 | 4.680 | 4.940 | 4.680 | 4.810 | 408,463 | +0.14(+3.00%) |
Nov 04, 2020 | 4.650 | 4.790 | 4.570 | 4.670 | 330,799 | -0.06(-1.27%) |
Nov 03, 2020 | 4.700 | 4.930 | 4.625 | 4.730 | 580,447 | +0.12(+2.60%) |
Nov 02, 2020 | 4.730 | 4.760 | 4.445 | 4.610 | 529,409 | -0.06(-1.28%) |
Oct 30, 2020 | 4.890 | 4.990 | 4.600 | 4.670 | 645,800 | -0.27(-5.47%) |
Oct 29, 2020 | 4.810 | 5.090 | 4.573 | 4.940 | 556,882 | +0.22(+4.66%) |
Oct 28, 2020 | 4.650 | 4.830 | 4.575 | 4.720 | 623,666 | +0.01(+0.21%) |
Oct 27, 2020 | 4.730 | 4.800 | 4.710 | 4.710 | 329,745 | -0.06(-1.26%) |
Oct 26, 2020 | 5.010 | 5.040 | 4.730 | 4.770 | 782,921 | -0.24(-4.79%) |
Oct 23, 2020 | 5.140 | 5.140 | 4.880 | 5.010 | 458,600 | -0.12(-2.34%) |
Oct 22, 2020 | 5.110 | 5.200 | 5.090 | 5.130 | 314,144 | +0.03(+0.59%) |
Oct 21, 2020 | 5.210 | 5.210 | 5.030 | 5.100 | 290,539 | -0.10(-1.92%) |
Oct 20, 2020 | 5.250 | 5.306 | 5.150 | 5.200 | 382,309 | -0.02(-0.38%) |
Oct 19, 2020 | 5.400 | 5.420 | 5.120 | 5.220 | 606,915 | -0.11(-1.97%) |
Oct 16, 2020 | 5.530 | 5.600 | 5.310 | 5.325 | 556,100 | -0.25(-4.57%) |
Oct 15, 2020 | 5.680 | 5.680 | 5.438 | 5.580 | 491,876 | -0.21(-3.54%) |
Oct 14, 2020 | 5.920 | 5.950 | 5.730 | 5.785 | 264,095 | -0.17(-2.77%) |
Oct 13, 2020 | 6.080 | 6.093 | 5.810 | 5.950 | 276,312 | -0.06(-1.00%) |
Oct 12, 2020 | 5.850 | 6.020 | 5.850 | 6.010 | 223,742 | +0.13(+2.21%) |
Oct 09, 2020 | 5.850 | 5.950 | 5.820 | 5.880 | 278,500 | +0.08(+1.38%) |
Oct 08, 2020 | 5.810 | 5.880 | 5.750 | 5.800 | 278,626 | +0.05(+0.87%) |
Oct 07, 2020 | 5.790 | 5.840 | 5.630 | 5.750 | 457,542 | -0.04(-0.61%) |
Oct 06, 2020 | 5.850 | 5.990 | 5.740 | 5.785 | 407,786 | -0.00(-0.09%) |
Oct 05, 2020 | 5.860 | 5.990 | 5.770 | 5.790 | 279,002 | -0.03(-0.52%) |
Oct 02, 2020 | 5.650 | 5.950 | 5.550 | 5.820 | 301,600 | +0.09(+1.57%) |
Oct 01, 2020 | 5.710 | 5.795 | 5.615 | 5.730 | 507,358 | +0.04(+0.70%) |
Sep 30, 2020 | 5.720 | 5.840 | 5.550 | 5.690 | 534,504 | -0.03(-0.52%) |
Sep 29, 2020 | 5.810 | 5.860 | 5.690 | 5.720 | 326,430 | -0.12(-2.05%) |
Sep 28, 2020 | 5.680 | 5.850 | 5.680 | 5.840 | 368,846 | +0.23(+4.10%) |
Sep 25, 2020 | 5.570 | 5.644 | 5.440 | 5.610 | 424,600 | +0.03(+0.54%) |
Sep 24, 2020 | 5.660 | 5.800 | 5.529 | 5.580 | 335,040 | -0.08(-1.33%) |
Sep 23, 2020 | 5.760 | 5.880 | 5.585 | 5.655 | 645,346 | -0.09(-1.65%) |
Sep 22, 2020 | 5.960 | 6.145 | 5.610 | 5.750 | 615,384 | -0.20(-3.36%) |
Sep 21, 2020 | 5.990 | 6.090 | 5.640 | 5.950 | 797,156 | -0.22(-3.57%) |
Sep 18, 2020 | 6.030 | 6.230 | 5.925 | 6.170 | 1,666,000 | +0.22(+3.70%) |
Sep 17, 2020 | 6.080 | 6.090 | 5.780 | 5.950 | 1,131,852 | -0.21(-3.49%) |
Sep 16, 2020 | 6.700 | 6.700 | 6.140 | 6.165 | 694,960 | -0.57(-8.40%) |
Sep 15, 2020 | 6.750 | 6.890 | 6.610 | 6.730 | 308,183 | +0.00(+0.00%) |
Sep 14, 2020 | 6.850 | 7.010 | 6.690 | 6.730 | 419,325 | -0.06(-0.88%) |
Sep 11, 2020 | 7.050 | 7.090 | 6.640 | 6.790 | 265,000 | -0.25(-3.62%) |
Sep 10, 2020 | 7.080 | 7.290 | 7.040 | 7.045 | 342,774 | +0.05(+0.79%) |
Sep 09, 2020 | 7.220 | 7.250 | 6.935 | 6.990 | 484,064 | -0.15(-2.10%) |
Sep 08, 2020 | 7.350 | 7.710 | 7.070 | 7.140 | 385,717 | -0.28(-3.77%) |
Sep 04, 2020 | 7.860 | 7.870 | 7.317 | 7.420 | 299,100 | -0.33(-4.26%) |
Sep 03, 2020 | 7.810 | 7.940 | 7.700 | 7.750 | 294,325 | -0.05(-0.64%) |
Sep 02, 2020 | 7.680 | 7.880 | 7.660 | 7.800 | 335,347 | +0.12(+1.56%) |