Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.140 | 7.250 | 6.530 | 6.790 | 96,029 | -0.36(-5.03%) |
Nov 27, 2020 | 7.080 | 7.160 | 6.858 | 7.150 | 88,100 | +0.30(+4.38%) |
Nov 25, 2020 | 6.790 | 7.090 | 6.250 | 6.850 | 80,900 | +0.32(+4.90%) |
Nov 24, 2020 | 6.990 | 7.270 | 6.310 | 6.530 | 158,765 | -0.12(-1.80%) |
Nov 23, 2020 | 6.370 | 6.940 | 6.250 | 6.650 | 142,675 | +0.47(+7.61%) |
Nov 20, 2020 | 6.380 | 6.404 | 6.055 | 6.180 | 81,600 | -0.23(-3.59%) |
Nov 19, 2020 | 6.210 | 6.700 | 6.110 | 6.410 | 70,806 | +0.18(+2.89%) |
Nov 18, 2020 | 5.740 | 6.545 | 5.740 | 6.230 | 340,195 | +0.60(+10.66%) |
Nov 17, 2020 | 5.390 | 5.870 | 5.180 | 5.630 | 79,278 | +0.05(+0.90%) |
Nov 16, 2020 | 4.980 | 5.730 | 4.980 | 5.580 | 240,923 | +0.77(+16.01%) |
Nov 13, 2020 | 4.530 | 4.890 | 4.530 | 4.810 | 40,800 | +0.27(+5.95%) |
Nov 12, 2020 | 4.840 | 5.190 | 4.510 | 4.540 | 37,654 | -0.33(-6.78%) |
Nov 11, 2020 | 4.960 | 4.975 | 4.750 | 4.870 | 77,499 | -0.04(-0.81%) |
Nov 10, 2020 | 5.030 | 5.154 | 4.840 | 4.910 | 42,436 | -0.09(-1.80%) |
Nov 09, 2020 | 4.790 | 5.200 | 4.660 | 5.000 | 110,927 | +0.72(+16.82%) |
Nov 06, 2020 | 4.300 | 4.340 | 4.200 | 4.280 | 40,700 | +0.00(+0.00%) |
Nov 05, 2020 | 4.320 | 4.391 | 4.200 | 4.280 | 41,851 | -0.04(-0.93%) |
Nov 04, 2020 | 4.290 | 4.440 | 4.220 | 4.320 | 38,230 | +0.00(+0.00%) |
Nov 03, 2020 | 4.140 | 4.500 | 4.140 | 4.320 | 55,257 | +0.14(+3.35%) |
Nov 02, 2020 | 4.000 | 4.250 | 3.920 | 4.180 | 52,603 | +0.26(+6.63%) |
Oct 30, 2020 | 3.900 | 4.095 | 3.810 | 3.920 | 58,900 | -0.05(-1.26%) |
Oct 29, 2020 | 3.770 | 3.970 | 3.730 | 3.970 | 85,945 | +0.20(+5.31%) |
Oct 28, 2020 | 4.160 | 4.270 | 3.770 | 3.770 | 140,017 | -0.53(-12.33%) |
Oct 27, 2020 | 4.150 | 4.420 | 4.093 | 4.300 | 73,102 | +0.16(+3.86%) |
Oct 26, 2020 | 4.320 | 4.480 | 4.080 | 4.140 | 67,167 | -0.27(-6.12%) |
Oct 23, 2020 | 4.600 | 4.600 | 4.390 | 4.410 | 77,300 | -0.11(-2.43%) |
Oct 22, 2020 | 4.350 | 4.630 | 4.340 | 4.520 | 43,374 | +0.19(+4.39%) |
Oct 21, 2020 | 4.400 | 4.470 | 4.200 | 4.330 | 59,467 | -0.05(-1.14%) |
Oct 20, 2020 | 4.360 | 4.470 | 4.240 | 4.380 | 76,848 | +0.01(+0.23%) |
Oct 19, 2020 | 4.390 | 4.680 | 4.340 | 4.370 | 93,119 | -0.03(-0.68%) |
Oct 16, 2020 | 4.560 | 4.623 | 4.334 | 4.400 | 44,600 | -0.18(-3.93%) |
Oct 15, 2020 | 4.410 | 4.650 | 4.300 | 4.580 | 98,417 | +0.04(+0.88%) |
Oct 14, 2020 | 4.680 | 4.900 | 4.500 | 4.540 | 72,452 | -0.06(-1.30%) |
Oct 13, 2020 | 4.480 | 4.850 | 4.420 | 4.600 | 117,950 | +0.09(+2.00%) |
Oct 12, 2020 | 4.540 | 4.650 | 4.400 | 4.510 | 175,469 | -0.22(-4.65%) |
Oct 09, 2020 | 5.250 | 5.301 | 4.570 | 4.730 | 298,700 | -0.38(-7.44%) |
Oct 08, 2020 | 4.340 | 5.590 | 4.324 | 5.110 | 602,499 | +0.84(+19.67%) |
Oct 07, 2020 | 4.340 | 4.370 | 4.200 | 4.270 | 41,216 | -0.03(-0.70%) |
Oct 06, 2020 | 4.350 | 4.600 | 4.280 | 4.300 | 90,074 | +0.03(+0.70%) |
Oct 05, 2020 | 4.200 | 4.400 | 4.200 | 4.270 | 89,245 | +0.10(+2.40%) |
Oct 02, 2020 | 3.980 | 4.470 | 3.860 | 4.170 | 99,700 | +0.08(+1.96%) |
Oct 01, 2020 | 4.120 | 4.240 | 4.010 | 4.090 | 88,532 | -0.06(-1.45%) |
Sep 30, 2020 | 4.270 | 4.570 | 4.150 | 4.150 | 114,291 | -0.21(-4.82%) |
Sep 29, 2020 | 4.480 | 4.490 | 4.150 | 4.360 | 90,893 | +0.07(+1.63%) |
Sep 28, 2020 | 4.200 | 4.478 | 4.200 | 4.290 | 72,947 | +0.17(+4.13%) |
Sep 25, 2020 | 4.280 | 4.480 | 4.050 | 4.120 | 49,700 | -0.17(-3.96%) |
Sep 24, 2020 | 4.090 | 4.421 | 3.870 | 4.290 | 134,973 | +0.12(+2.88%) |
Sep 23, 2020 | 4.570 | 4.640 | 4.160 | 4.170 | 122,734 | -0.35(-7.74%) |
Sep 22, 2020 | 4.660 | 4.860 | 4.520 | 4.520 | 104,354 | -0.18(-3.83%) |
Sep 21, 2020 | 5.240 | 5.250 | 4.696 | 4.700 | 191,817 | -0.71(-13.12%) |
Sep 18, 2020 | 5.560 | 5.950 | 5.400 | 5.410 | 188,200 | -0.17(-3.05%) |
Sep 17, 2020 | 5.040 | 5.790 | 4.950 | 5.580 | 161,117 | +0.56(+11.16%) |
Sep 16, 2020 | 4.790 | 5.200 | 4.620 | 5.020 | 461,463 | +0.31(+6.58%) |
Sep 15, 2020 | 4.810 | 5.045 | 4.620 | 4.710 | 174,257 | -0.03(-0.63%) |
Sep 14, 2020 | 4.790 | 4.920 | 4.550 | 4.740 | 343,006 | -0.10(-2.07%) |
Sep 11, 2020 | 5.320 | 5.410 | 4.700 | 4.840 | 274,300 | -0.44(-8.33%) |
Sep 10, 2020 | 5.520 | 5.580 | 5.080 | 5.280 | 239,080 | -0.30(-5.38%) |
Sep 09, 2020 | 6.100 | 6.180 | 5.480 | 5.580 | 199,765 | -0.51(-8.37%) |
Sep 08, 2020 | 6.600 | 6.600 | 5.940 | 6.090 | 172,408 | -0.61(-9.10%) |
Sep 04, 2020 | 6.840 | 7.300 | 6.500 | 6.700 | 99,700 | -0.03(-0.45%) |
Sep 03, 2020 | 6.880 | 7.000 | 6.520 | 6.730 | 170,742 | -0.55(-7.55%) |
Sep 02, 2020 | 7.910 | 7.910 | 7.260 | 7.280 | 140,159 | -0.62(-7.85%) |