Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.920 | 6.000 | 5.590 | 5.590 | 23,395 | -0.42(-7.03%) |
Nov 27, 2020 | 6.045 | 6.120 | 6.010 | 6.013 | 5,800 | +0.01(+0.22%) |
Nov 25, 2020 | 5.800 | 6.152 | 5.710 | 6.000 | 80,500 | +0.41(+7.33%) |
Nov 24, 2020 | 5.440 | 5.680 | 5.420 | 5.590 | 12,711 | +0.01(+0.18%) |
Nov 23, 2020 | 5.690 | 5.740 | 5.430 | 5.580 | 31,042 | -0.05(-0.89%) |
Nov 20, 2020 | 5.670 | 5.730 | 5.550 | 5.630 | 7,700 | -0.04(-0.71%) |
Nov 19, 2020 | 5.540 | 5.670 | 5.521 | 5.670 | 7,165 | +0.06(+1.07%) |
Nov 18, 2020 | 5.480 | 5.620 | 5.410 | 5.610 | 18,346 | +0.12(+2.19%) |
Nov 17, 2020 | 5.470 | 5.520 | 5.400 | 5.490 | 18,858 | +0.27(+5.17%) |
Nov 16, 2020 | 5.500 | 5.525 | 5.160 | 5.220 | 13,754 | -0.10(-1.88%) |
Nov 13, 2020 | 5.240 | 5.450 | 5.215 | 5.320 | 9,400 | +0.09(+1.72%) |
Nov 12, 2020 | 5.570 | 5.570 | 5.170 | 5.230 | 3,853 | -0.24(-4.39%) |
Nov 11, 2020 | 5.370 | 5.480 | 5.293 | 5.470 | 3,381 | +0.17(+3.21%) |
Nov 10, 2020 | 5.480 | 5.490 | 5.290 | 5.300 | 6,016 | -0.10(-1.85%) |
Nov 09, 2020 | 5.590 | 5.620 | 5.250 | 5.400 | 12,370 | +0.03(+0.56%) |
Nov 06, 2020 | 5.400 | 5.490 | 5.320 | 5.370 | 10,200 | -0.13(-2.36%) |
Nov 05, 2020 | 5.310 | 5.510 | 5.310 | 5.500 | 7,955 | +0.20(+3.77%) |
Nov 04, 2020 | 5.250 | 5.430 | 5.230 | 5.300 | 11,007 | -0.06(-1.12%) |
Nov 03, 2020 | 5.230 | 5.400 | 5.190 | 5.360 | 4,793 | +0.15(+2.88%) |
Nov 02, 2020 | 5.510 | 5.540 | 5.150 | 5.210 | 77,032 | -0.31(-5.62%) |
Oct 30, 2020 | 5.600 | 5.890 | 5.520 | 5.520 | 3,600 | -0.10(-1.78%) |
Oct 29, 2020 | 5.830 | 5.900 | 5.610 | 5.620 | 15,201 | -0.27(-4.66%) |
Oct 28, 2020 | 5.790 | 5.960 | 5.740 | 5.895 | 11,439 | +0.02(+0.43%) |
Oct 27, 2020 | 6.000 | 6.000 | 5.820 | 5.870 | 7,202 | -0.15(-2.49%) |
Oct 26, 2020 | 5.850 | 6.250 | 5.850 | 6.020 | 15,198 | +0.10(+1.69%) |
Oct 23, 2020 | 5.850 | 6.035 | 5.840 | 5.920 | 4,600 | +0.05(+0.85%) |
Oct 22, 2020 | 6.100 | 6.100 | 5.870 | 5.870 | 5,532 | -0.22(-3.61%) |
Oct 21, 2020 | 6.260 | 6.260 | 5.850 | 6.090 | 12,806 | -0.20(-3.18%) |
Oct 20, 2020 | 6.000 | 6.330 | 6.000 | 6.290 | 23,161 | +0.40(+6.79%) |
Oct 19, 2020 | 6.030 | 6.140 | 5.760 | 5.890 | 10,036 | -0.06(-1.01%) |
Oct 16, 2020 | 6.130 | 6.130 | 5.950 | 5.950 | 8,500 | -0.18(-2.94%) |
Oct 15, 2020 | 6.300 | 6.300 | 6.080 | 6.130 | 8,549 | -0.03(-0.49%) |
Oct 14, 2020 | 6.020 | 6.355 | 6.020 | 6.160 | 10,683 | +0.08(+1.32%) |
Oct 13, 2020 | 5.930 | 6.090 | 5.930 | 6.080 | 15,504 | +0.24(+4.11%) |
Oct 12, 2020 | 6.050 | 6.100 | 5.840 | 5.840 | 11,276 | -0.24(-3.95%) |
Oct 09, 2020 | 6.100 | 6.100 | 5.842 | 6.080 | 17,100 | +0.00(+0.00%) |
Oct 08, 2020 | 6.000 | 6.100 | 5.950 | 6.080 | 13,182 | +0.03(+0.50%) |
Oct 07, 2020 | 5.950 | 6.050 | 5.800 | 6.050 | 13,991 | +0.18(+3.07%) |
Oct 06, 2020 | 6.000 | 6.090 | 5.870 | 5.870 | 6,954 | -0.04(-0.68%) |
Oct 05, 2020 | 5.670 | 6.040 | 5.600 | 5.910 | 30,891 | +0.33(+5.91%) |
Oct 02, 2020 | 5.340 | 5.660 | 5.340 | 5.580 | 21,500 | +0.04(+0.72%) |
Oct 01, 2020 | 5.510 | 5.671 | 5.500 | 5.540 | 11,869 | +0.01(+0.18%) |
Sep 30, 2020 | 5.440 | 5.600 | 5.399 | 5.530 | 18,793 | +0.05(+0.91%) |
Sep 29, 2020 | 5.590 | 5.620 | 5.370 | 5.480 | 17,376 | -0.01(-0.18%) |
Sep 28, 2020 | 5.500 | 5.550 | 5.350 | 5.490 | 11,390 | +0.07(+1.29%) |
Sep 25, 2020 | 5.510 | 5.620 | 5.340 | 5.420 | 29,400 | -0.11(-1.99%) |
Sep 24, 2020 | 5.640 | 5.680 | 5.500 | 5.530 | 6,367 | -0.04(-0.72%) |
Sep 23, 2020 | 5.580 | 5.760 | 5.510 | 5.570 | 17,372 | -0.02(-0.36%) |
Sep 22, 2020 | 5.510 | 5.780 | 5.510 | 5.590 | 19,072 | +0.08(+1.45%) |
Sep 21, 2020 | 5.840 | 5.840 | 5.510 | 5.510 | 31,475 | -0.26(-4.51%) |
Sep 18, 2020 | 6.010 | 6.020 | 5.750 | 5.770 | 49,100 | -0.21(-3.51%) |
Sep 17, 2020 | 5.690 | 5.980 | 5.660 | 5.980 | 32,978 | +0.17(+2.93%) |
Sep 16, 2020 | 5.950 | 5.950 | 5.810 | 5.810 | 10,855 | -0.12(-2.02%) |
Sep 15, 2020 | 5.960 | 6.070 | 5.800 | 5.930 | 19,593 | -0.03(-0.50%) |
Sep 14, 2020 | 6.210 | 6.260 | 5.810 | 5.960 | 56,867 | -0.26(-4.18%) |
Sep 11, 2020 | 5.930 | 6.220 | 5.930 | 6.220 | 11,200 | +0.30(+5.07%) |
Sep 10, 2020 | 6.310 | 6.310 | 5.820 | 5.920 | 27,619 | -0.37(-5.88%) |
Sep 09, 2020 | 6.200 | 6.320 | 6.120 | 6.290 | 13,633 | +0.24(+3.97%) |
Sep 08, 2020 | 6.110 | 6.280 | 6.000 | 6.050 | 15,485 | -0.25(-3.97%) |
Sep 04, 2020 | 6.290 | 6.300 | 5.800 | 6.300 | 47,400 | +0.00(+0.00%) |
Sep 03, 2020 | 6.750 | 6.750 | 6.280 | 6.300 | 23,793 | -0.38(-5.69%) |
Sep 02, 2020 | 6.660 | 6.740 | 6.540 | 6.680 | 8,802 | +0.11(+1.67%) |