Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.460 | 6.790 | 6.410 | 6.650 | 77,035 | +0.20(+3.10%) |
Nov 27, 2020 | 6.280 | 6.450 | 6.260 | 6.450 | 36,000 | +0.24(+3.86%) |
Nov 25, 2020 | 6.030 | 6.500 | 6.010 | 6.210 | 45,700 | +0.15(+2.48%) |
Nov 24, 2020 | 6.080 | 6.140 | 5.965 | 6.060 | 56,325 | +0.01(+0.17%) |
Nov 23, 2020 | 5.880 | 6.140 | 5.860 | 6.050 | 42,836 | +0.19(+3.24%) |
Nov 20, 2020 | 5.990 | 6.130 | 5.840 | 5.860 | 39,000 | -0.09(-1.51%) |
Nov 19, 2020 | 5.520 | 6.140 | 5.460 | 5.950 | 89,227 | +0.35(+6.25%) |
Nov 18, 2020 | 5.520 | 5.910 | 5.520 | 5.600 | 27,437 | +0.00(+0.00%) |
Nov 17, 2020 | 5.830 | 5.930 | 5.590 | 5.600 | 93,406 | -0.28(-4.76%) |
Nov 16, 2020 | 6.170 | 6.170 | 5.770 | 5.880 | 76,340 | -0.02(-0.34%) |
Nov 13, 2020 | 5.800 | 6.200 | 5.450 | 5.900 | 310,400 | +0.08(+1.37%) |
Nov 12, 2020 | 5.450 | 5.920 | 5.080 | 5.820 | 504,156 | +0.82(+16.40%) |
Nov 11, 2020 | 4.210 | 5.100 | 4.050 | 5.000 | 96,772 | +0.58(+13.12%) |
Nov 10, 2020 | 4.800 | 4.800 | 4.350 | 4.420 | 69,312 | -0.37(-7.72%) |
Nov 09, 2020 | 4.665 | 4.900 | 4.504 | 4.790 | 76,628 | +0.36(+8.13%) |
Nov 06, 2020 | 4.460 | 4.460 | 4.260 | 4.430 | 10,400 | +0.03(+0.68%) |
Nov 05, 2020 | 4.260 | 4.570 | 4.260 | 4.400 | 21,902 | +0.17(+4.02%) |
Nov 04, 2020 | 4.290 | 4.332 | 4.184 | 4.230 | 8,247 | -0.06(-1.40%) |
Nov 03, 2020 | 3.990 | 4.390 | 3.906 | 4.290 | 45,327 | +0.36(+9.16%) |
Nov 02, 2020 | 4.010 | 4.080 | 3.820 | 3.930 | 21,023 | -0.07(-1.75%) |
Oct 30, 2020 | 4.260 | 4.260 | 3.880 | 4.000 | 39,800 | -0.17(-4.08%) |
Oct 29, 2020 | 4.220 | 4.550 | 4.100 | 4.170 | 22,565 | +0.08(+1.96%) |
Oct 28, 2020 | 3.700 | 4.220 | 3.675 | 4.090 | 33,415 | +0.25(+6.51%) |
Oct 27, 2020 | 3.950 | 3.950 | 3.790 | 3.840 | 26,954 | -0.14(-3.52%) |
Oct 26, 2020 | 4.220 | 4.220 | 3.960 | 3.980 | 16,096 | -0.35(-8.08%) |
Oct 23, 2020 | 4.440 | 4.440 | 4.116 | 4.330 | 31,200 | -0.09(-2.04%) |
Oct 22, 2020 | 4.800 | 4.800 | 4.400 | 4.420 | 55,134 | -0.44(-9.05%) |
Oct 21, 2020 | 4.850 | 4.940 | 4.590 | 4.860 | 157,678 | -0.06(-1.22%) |
Oct 20, 2020 | 4.960 | 4.970 | 4.640 | 4.920 | 43,875 | -0.06(-1.20%) |
Oct 19, 2020 | 5.200 | 5.500 | 4.840 | 4.980 | 68,944 | -0.20(-3.86%) |
Oct 16, 2020 | 5.130 | 5.790 | 5.130 | 5.180 | 129,800 | +0.02(+0.39%) |
Oct 15, 2020 | 4.750 | 5.260 | 4.440 | 5.160 | 102,470 | +0.45(+9.55%) |
Oct 14, 2020 | 4.260 | 4.710 | 4.250 | 4.710 | 202,061 | +0.49(+11.61%) |
Oct 13, 2020 | 3.700 | 4.220 | 3.600 | 4.220 | 187,126 | +0.56(+15.30%) |
Oct 12, 2020 | 3.450 | 3.690 | 3.320 | 3.660 | 264,061 | +0.17(+4.87%) |
Oct 09, 2020 | 3.200 | 3.520 | 3.200 | 3.490 | 181,900 | +0.29(+9.06%) |
Oct 08, 2020 | 3.189 | 3.281 | 3.140 | 3.200 | 7,623 | -0.01(-0.31%) |
Oct 07, 2020 | 3.150 | 3.260 | 3.120 | 3.210 | 14,733 | +0.09(+2.88%) |
Oct 06, 2020 | 3.100 | 3.220 | 3.076 | 3.120 | 33,500 | -0.04(-1.27%) |
Oct 05, 2020 | 3.270 | 3.280 | 3.060 | 3.160 | 26,005 | -0.06(-1.86%) |
Oct 02, 2020 | 2.930 | 3.238 | 2.930 | 3.220 | 36,200 | +0.20(+6.62%) |
Oct 01, 2020 | 2.970 | 3.100 | 2.900 | 3.020 | 20,604 | +0.06(+2.03%) |
Sep 30, 2020 | 2.975 | 3.045 | 2.920 | 2.960 | 20,864 | +0.02(+0.68%) |
Sep 29, 2020 | 3.000 | 3.010 | 2.910 | 2.940 | 64,853 | -0.04(-1.34%) |
Sep 28, 2020 | 2.990 | 3.000 | 2.890 | 2.980 | 47,207 | +0.00(+0.00%) |
Sep 25, 2020 | 2.930 | 3.010 | 2.810 | 2.980 | 63,600 | +0.00(+0.00%) |
Sep 24, 2020 | 3.050 | 3.055 | 2.780 | 2.980 | 93,160 | -0.08(-2.61%) |
Sep 23, 2020 | 3.200 | 3.231 | 3.033 | 3.060 | 50,966 | -0.12(-3.77%) |
Sep 22, 2020 | 3.350 | 3.370 | 3.180 | 3.180 | 38,048 | -0.18(-5.36%) |
Sep 21, 2020 | 3.300 | 3.360 | 3.300 | 3.360 | 33,625 | -0.03(-0.88%) |
Sep 18, 2020 | 3.280 | 3.438 | 3.250 | 3.390 | 42,300 | +0.07(+2.11%) |
Sep 17, 2020 | 3.220 | 3.400 | 3.200 | 3.320 | 168,742 | +0.11(+3.43%) |
Sep 16, 2020 | 3.240 | 3.410 | 3.040 | 3.210 | 28,879 | -0.03(-0.93%) |
Sep 15, 2020 | 3.230 | 3.335 | 3.220 | 3.240 | 24,883 | -0.06(-1.82%) |
Sep 14, 2020 | 3.250 | 3.330 | 3.160 | 3.300 | 70,456 | +0.11(+3.45%) |
Sep 11, 2020 | 3.370 | 3.370 | 3.130 | 3.190 | 62,900 | -0.15(-4.49%) |
Sep 10, 2020 | 3.430 | 3.560 | 3.310 | 3.340 | 63,533 | -0.17(-4.84%) |
Sep 09, 2020 | 3.200 | 3.530 | 3.120 | 3.510 | 66,359 | +0.32(+10.03%) |
Sep 08, 2020 | 2.920 | 3.240 | 2.920 | 3.190 | 73,191 | +0.15(+4.93%) |
Sep 04, 2020 | 3.100 | 3.115 | 2.970 | 3.040 | 79,900 | -0.10(-3.18%) |
Sep 03, 2020 | 3.300 | 3.300 | 3.110 | 3.140 | 101,640 | -0.18(-5.42%) |
Sep 02, 2020 | 3.400 | 3.530 | 3.260 | 3.320 | 35,744 | -0.10(-2.92%) |