Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.754 | 7.927 | 7.381 | 7.381 | 985,825 | -0.42(-5.37%) |
Nov 27, 2020 | 7.955 | 7.982 | 7.654 | 7.800 | 265,363 | -0.05(-0.70%) |
Nov 25, 2020 | 7.991 | 7.991 | 7.517 | 7.855 | 845,914 | -0.16(-2.05%) |
Nov 24, 2020 | 7.472 | 8.492 | 7.390 | 8.019 | 1,530,746 | +0.73(+10.00%) |
Nov 23, 2020 | 6.552 | 7.344 | 6.552 | 7.290 | 967,126 | +0.70(+10.65%) |
Nov 20, 2020 | 6.579 | 6.716 | 6.450 | 6.588 | 399,362 | -0.08(-1.23%) |
Nov 19, 2020 | 6.378 | 6.679 | 6.242 | 6.670 | 613,252 | +0.26(+3.98%) |
Nov 18, 2020 | 6.679 | 6.752 | 6.388 | 6.415 | 675,289 | -0.14(-2.09%) |
Nov 17, 2020 | 6.324 | 6.624 | 6.196 | 6.552 | 797,618 | +0.15(+2.28%) |
Nov 16, 2020 | 6.433 | 6.788 | 6.260 | 6.406 | 1,141,632 | +0.32(+5.24%) |
Nov 13, 2020 | 5.577 | 6.142 | 5.526 | 6.087 | 875,545 | +0.60(+10.96%) |
Nov 12, 2020 | 5.513 | 5.567 | 5.340 | 5.485 | 537,920 | -0.16(-2.90%) |
Nov 11, 2020 | 6.287 | 6.287 | 5.567 | 5.649 | 872,338 | -0.70(-11.05%) |
Nov 10, 2020 | 6.579 | 6.861 | 6.296 | 6.351 | 1,789,960 | -0.49(-7.19%) |
Nov 09, 2020 | 5.604 | 7.171 | 5.394 | 6.843 | 3,168,395 | +2.33(+51.72%) |
Nov 06, 2020 | 4.665 | 4.720 | 4.428 | 4.510 | 374,010 | -0.18(-3.88%) |
Nov 05, 2020 | 4.538 | 4.706 | 4.529 | 4.693 | 277,950 | +0.19(+4.25%) |
Nov 04, 2020 | 4.674 | 4.674 | 4.474 | 4.501 | 340,074 | -0.20(-4.26%) |
Nov 03, 2020 | 4.602 | 4.784 | 4.602 | 4.702 | 457,823 | +0.21(+4.67%) |
Nov 02, 2020 | 4.529 | 4.547 | 4.465 | 4.492 | 390,019 | +0.03(+0.61%) |
Oct 30, 2020 | 4.574 | 4.665 | 4.410 | 4.465 | 404,849 | -0.14(-2.97%) |
Oct 29, 2020 | 4.374 | 4.611 | 4.283 | 4.602 | 381,641 | +0.20(+4.55%) |
Oct 28, 2020 | 4.465 | 4.488 | 4.374 | 4.401 | 493,502 | -0.15(-3.40%) |
Oct 27, 2020 | 4.684 | 4.702 | 4.556 | 4.556 | 404,239 | -0.12(-2.53%) |
Oct 26, 2020 | 4.756 | 4.766 | 4.565 | 4.674 | 322,136 | -0.15(-3.21%) |
Oct 23, 2020 | 4.939 | 5.057 | 4.784 | 4.829 | 472,232 | -0.09(-1.85%) |
Oct 22, 2020 | 4.693 | 4.966 | 4.674 | 4.920 | 383,157 | +0.19(+4.05%) |
Oct 21, 2020 | 4.684 | 4.775 | 4.602 | 4.729 | 335,195 | +0.09(+1.96%) |
Oct 20, 2020 | 4.592 | 4.684 | 4.551 | 4.638 | 809,519 | +0.10(+2.21%) |
Oct 19, 2020 | 4.656 | 4.720 | 4.520 | 4.538 | 588,862 | -0.08(-1.78%) |
Oct 16, 2020 | 4.738 | 4.866 | 4.583 | 4.620 | 357,329 | -0.11(-2.31%) |
Oct 15, 2020 | 4.638 | 4.756 | 4.556 | 4.729 | 323,911 | +0.06(+1.37%) |
Oct 14, 2020 | 4.775 | 4.811 | 4.665 | 4.665 | 385,953 | -0.12(-2.48%) |
Oct 13, 2020 | 4.930 | 4.939 | 4.738 | 4.784 | 452,717 | -0.23(-4.55%) |
Oct 12, 2020 | 5.066 | 5.103 | 4.939 | 5.012 | 501,609 | -0.05(-1.08%) |
Oct 09, 2020 | 5.085 | 5.085 | 4.966 | 5.066 | 324,406 | +0.02(+0.36%) |
Oct 08, 2020 | 4.948 | 5.057 | 4.884 | 5.048 | 398,815 | +0.05(+1.10%) |
Oct 07, 2020 | 5.039 | 5.062 | 4.879 | 4.993 | 453,222 | +0.01(+0.18%) |
Oct 06, 2020 | 5.103 | 5.212 | 4.966 | 4.984 | 326,558 | -0.08(-1.62%) |
Oct 05, 2020 | 5.176 | 5.312 | 4.875 | 5.066 | 464,514 | -0.15(-2.80%) |
Oct 02, 2020 | 4.984 | 5.221 | 4.911 | 5.212 | 367,316 | +0.05(+1.06%) |
Oct 01, 2020 | 5.048 | 5.176 | 4.930 | 5.157 | 621,706 | +0.11(+2.17%) |
Sep 30, 2020 | 5.112 | 5.249 | 4.893 | 5.048 | 434,857 | -0.02(-0.36%) |
Sep 29, 2020 | 5.148 | 5.157 | 4.939 | 5.066 | 379,170 | -0.11(-2.11%) |
Sep 28, 2020 | 5.012 | 5.331 | 4.957 | 5.176 | 454,635 | +0.27(+5.58%) |
Sep 25, 2020 | 4.729 | 4.939 | 4.702 | 4.902 | 307,285 | +0.17(+3.66%) |
Sep 24, 2020 | 4.647 | 4.911 | 4.538 | 4.729 | 647,572 | +0.06(+1.37%) |
Sep 23, 2020 | 4.957 | 5.121 | 4.647 | 4.665 | 408,127 | -0.24(-4.83%) |
Sep 22, 2020 | 5.039 | 5.176 | 4.857 | 4.902 | 700,263 | -0.14(-2.71%) |
Sep 21, 2020 | 5.212 | 5.249 | 4.984 | 5.039 | 1,407,055 | -0.38(-7.06%) |
Sep 18, 2020 | 5.777 | 5.777 | 5.381 | 5.422 | 1,493,958 | -0.33(-5.71%) |
Sep 17, 2020 | 5.768 | 5.823 | 5.622 | 5.750 | 511,300 | -0.07(-1.25%) |
Sep 16, 2020 | 5.804 | 5.895 | 5.549 | 5.823 | 620,300 | +0.00(+0.00%) |
Sep 15, 2020 | 5.604 | 6.041 | 5.579 | 5.823 | 678,454 | +0.23(+4.07%) |
Sep 14, 2020 | 5.485 | 5.649 | 5.358 | 5.595 | 676,163 | +0.20(+3.72%) |
Sep 11, 2020 | 5.586 | 5.595 | 5.221 | 5.394 | 732,108 | -0.19(-3.43%) |
Sep 10, 2020 | 5.741 | 5.850 | 5.577 | 5.586 | 542,996 | -0.11(-1.92%) |
Sep 09, 2020 | 5.914 | 5.914 | 5.668 | 5.695 | 485,155 | -0.17(-2.95%) |
Sep 08, 2020 | 6.032 | 6.032 | 5.804 | 5.868 | 549,807 | -0.25(-4.02%) |
Sep 04, 2020 | 6.005 | 6.162 | 5.750 | 6.114 | 892,336 | +0.23(+3.87%) |
Sep 03, 2020 | 5.741 | 6.132 | 5.741 | 5.886 | 758,531 | +0.06(+1.10%) |
Sep 02, 2020 | 5.777 | 5.877 | 5.686 | 5.823 | 507,690 | +0.00(+0.00%) |