Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.903 | 6.004 | 5.820 | 5.970 | 15,040,716 | +0.03(+0.42%) |
Nov 27, 2020 | 5.862 | 5.970 | 5.820 | 5.945 | 7,684,340 | -0.01(-0.14%) |
Nov 25, 2020 | 5.920 | 6.054 | 5.845 | 5.954 | 15,195,031 | +0.05(+0.85%) |
Nov 24, 2020 | 5.770 | 5.937 | 5.753 | 5.903 | 17,796,532 | -0.03(-0.58%) |
Nov 23, 2020 | 6.153 | 6.186 | 5.913 | 5.938 | 16,265,109 | -0.29(-4.65%) |
Nov 20, 2020 | 6.310 | 6.410 | 6.194 | 6.227 | 12,617,369 | +0.00(+0.00%) |
Nov 19, 2020 | 6.153 | 6.310 | 6.112 | 6.227 | 12,523,230 | -0.01(-0.13%) |
Nov 18, 2020 | 6.410 | 6.443 | 6.211 | 6.236 | 14,486,883 | -0.20(-3.09%) |
Nov 17, 2020 | 6.534 | 6.584 | 6.393 | 6.434 | 15,947,401 | -0.10(-1.52%) |
Nov 16, 2020 | 6.559 | 6.650 | 6.459 | 6.534 | 12,234,993 | -0.11(-1.62%) |
Nov 13, 2020 | 6.683 | 6.699 | 6.567 | 6.642 | 14,963,888 | +0.07(+1.01%) |
Nov 12, 2020 | 6.451 | 6.658 | 6.426 | 6.575 | 22,698,136 | +0.23(+3.66%) |
Nov 11, 2020 | 6.352 | 6.418 | 6.269 | 6.343 | 15,464,831 | -0.09(-1.42%) |
Nov 10, 2020 | 6.699 | 6.815 | 6.385 | 6.434 | 23,300,494 | -0.24(-3.60%) |
Nov 09, 2020 | 6.625 | 6.708 | 6.352 | 6.675 | 26,300,806 | -0.56(-7.78%) |
Nov 06, 2020 | 7.395 | 7.428 | 7.163 | 7.238 | 11,800,096 | -0.08(-1.13%) |
Nov 05, 2020 | 7.105 | 7.362 | 7.097 | 7.321 | 20,666,986 | +0.60(+9.00%) |
Nov 04, 2020 | 6.799 | 6.890 | 6.658 | 6.716 | 11,696,942 | -0.09(-1.34%) |
Nov 03, 2020 | 6.857 | 6.898 | 6.733 | 6.807 | 12,509,996 | +0.02(+0.24%) |
Nov 02, 2020 | 6.733 | 6.791 | 6.542 | 6.791 | 11,316,233 | +0.19(+2.89%) |
Oct 30, 2020 | 6.608 | 6.658 | 6.385 | 6.600 | 14,405,032 | +0.10(+1.53%) |
Oct 29, 2020 | 6.401 | 6.584 | 6.401 | 6.501 | 16,267,708 | +0.02(+0.38%) |
Oct 28, 2020 | 6.981 | 7.014 | 6.459 | 6.476 | 29,016,092 | -0.77(-10.63%) |
Oct 27, 2020 | 7.097 | 7.254 | 7.022 | 7.246 | 12,393,188 | +0.20(+2.82%) |
Oct 26, 2020 | 7.072 | 7.205 | 7.022 | 7.047 | 11,793,934 | -0.08(-1.16%) |
Oct 23, 2020 | 7.254 | 7.287 | 7.056 | 7.130 | 12,836,661 | -0.14(-1.94%) |
Oct 22, 2020 | 7.453 | 7.478 | 7.196 | 7.271 | 14,897,397 | -0.28(-3.73%) |
Oct 21, 2020 | 7.552 | 7.710 | 7.478 | 7.552 | 13,698,579 | +0.12(+1.56%) |
Oct 20, 2020 | 7.403 | 7.503 | 7.304 | 7.437 | 9,951,349 | -0.02(-0.22%) |
Oct 19, 2020 | 7.610 | 7.635 | 7.354 | 7.453 | 9,697,419 | -0.09(-1.21%) |
Oct 16, 2020 | 7.660 | 7.685 | 7.536 | 7.544 | 7,407,739 | -0.07(-0.98%) |
Oct 15, 2020 | 7.619 | 7.735 | 7.536 | 7.619 | 8,597,229 | -0.12(-1.60%) |
Oct 14, 2020 | 7.619 | 7.801 | 7.519 | 7.743 | 11,770,165 | +0.22(+2.97%) |
Oct 13, 2020 | 7.486 | 7.569 | 7.263 | 7.519 | 11,027,674 | -0.06(-0.77%) |
Oct 12, 2020 | 7.528 | 7.644 | 7.412 | 7.577 | 7,513,060 | +0.04(+0.55%) |
Oct 09, 2020 | 7.337 | 7.552 | 7.312 | 7.536 | 14,655,962 | +0.40(+5.57%) |
Oct 08, 2020 | 7.056 | 7.180 | 6.998 | 7.138 | 14,438,715 | +0.16(+2.25%) |
Oct 07, 2020 | 7.254 | 7.312 | 6.964 | 6.981 | 16,756,921 | -0.12(-1.75%) |
Oct 06, 2020 | 7.557 | 7.590 | 7.097 | 7.106 | 18,145,542 | -0.40(-5.36%) |
Oct 05, 2020 | 7.344 | 7.648 | 7.327 | 7.508 | 12,408,617 | +0.21(+2.81%) |
Oct 02, 2020 | 7.409 | 7.467 | 7.270 | 7.303 | 9,428,191 | -0.13(-1.77%) |
Oct 01, 2020 | 7.368 | 7.549 | 7.270 | 7.434 | 13,454,946 | +0.19(+2.61%) |
Sep 30, 2020 | 7.311 | 7.331 | 7.122 | 7.245 | 10,428,279 | -0.10(-1.34%) |
Sep 29, 2020 | 7.327 | 7.459 | 7.295 | 7.344 | 9,845,270 | +0.06(+0.79%) |
Sep 28, 2020 | 7.303 | 7.303 | 7.073 | 7.286 | 19,378,810 | +0.10(+1.37%) |
Sep 25, 2020 | 7.188 | 7.245 | 7.040 | 7.188 | 13,795,949 | -0.07(-1.02%) |
Sep 24, 2020 | 6.646 | 7.270 | 6.613 | 7.262 | 22,762,684 | +0.51(+7.54%) |
Sep 23, 2020 | 7.393 | 7.418 | 6.719 | 6.752 | 38,435,940 | -0.81(-10.75%) |
Sep 22, 2020 | 7.639 | 7.664 | 7.467 | 7.566 | 15,296,820 | -0.02(-0.22%) |
Sep 21, 2020 | 7.935 | 8.198 | 7.533 | 7.582 | 38,846,012 | -0.63(-7.70%) |
Sep 18, 2020 | 7.952 | 8.473 | 7.878 | 8.215 | 41,252,112 | +0.53(+6.95%) |
Sep 17, 2020 | 7.377 | 7.722 | 7.311 | 7.681 | 16,169,573 | +0.02(+0.21%) |
Sep 16, 2020 | 7.763 | 7.763 | 7.549 | 7.664 | 16,388,924 | +0.02(+0.32%) |
Sep 15, 2020 | 7.755 | 7.833 | 7.520 | 7.639 | 17,461,232 | +0.03(+0.43%) |
Sep 14, 2020 | 7.344 | 7.623 | 7.344 | 7.607 | 19,077,424 | +0.38(+5.23%) |
Sep 11, 2020 | 7.409 | 7.492 | 7.184 | 7.229 | 12,713,596 | -0.09(-1.23%) |
Sep 10, 2020 | 7.623 | 7.664 | 7.253 | 7.319 | 21,017,754 | -0.21(-2.84%) |
Sep 09, 2020 | 7.106 | 7.541 | 7.089 | 7.533 | 17,978,608 | +0.52(+7.38%) |
Sep 08, 2020 | 6.884 | 7.179 | 6.769 | 7.015 | 14,045,339 | -0.07(-1.04%) |
Sep 04, 2020 | 7.097 | 7.147 | 6.810 | 7.089 | 17,281,852 | -0.07(-1.03%) |
Sep 03, 2020 | 7.122 | 7.237 | 6.933 | 7.163 | 20,302,740 | -0.09(-1.25%) |
Sep 02, 2020 | 7.106 | 7.262 | 6.900 | 7.253 | 13,539,901 | +0.06(+0.80%) |