Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.893 | 6.902 | 6.524 | 6.551 | 1,680,091 | -0.93(-12.44%) |
Nov 27, 2020 | 7.552 | 7.657 | 7.350 | 7.481 | 800,141 | -0.05(-0.70%) |
Nov 25, 2020 | 7.727 | 7.789 | 7.473 | 7.534 | 1,511,910 | -0.04(-0.58%) |
Nov 24, 2020 | 7.376 | 7.666 | 7.350 | 7.578 | 2,097,702 | +0.74(+10.78%) |
Nov 23, 2020 | 6.498 | 6.867 | 6.498 | 6.840 | 1,276,443 | +0.41(+6.42%) |
Nov 20, 2020 | 6.507 | 6.524 | 6.357 | 6.428 | 646,627 | -0.17(-2.53%) |
Nov 19, 2020 | 6.524 | 6.638 | 6.428 | 6.594 | 918,764 | +0.06(+0.94%) |
Nov 18, 2020 | 6.674 | 6.805 | 6.524 | 6.533 | 977,873 | -0.04(-0.67%) |
Nov 17, 2020 | 6.375 | 6.621 | 6.357 | 6.577 | 1,088,266 | +0.22(+3.45%) |
Nov 16, 2020 | 6.252 | 6.366 | 6.191 | 6.357 | 1,371,969 | +0.38(+6.31%) |
Nov 13, 2020 | 5.857 | 6.024 | 5.839 | 5.980 | 816,313 | +0.28(+4.93%) |
Nov 12, 2020 | 5.787 | 5.936 | 5.637 | 5.699 | 999,332 | -0.27(-4.56%) |
Nov 11, 2020 | 6.050 | 6.076 | 5.892 | 5.971 | 1,009,589 | -0.23(-3.68%) |
Nov 10, 2020 | 6.296 | 6.305 | 6.059 | 6.199 | 1,514,791 | -0.20(-3.15%) |
Nov 09, 2020 | 6.287 | 6.533 | 6.085 | 6.401 | 4,247,809 | +1.37(+27.23%) |
Nov 06, 2020 | 5.102 | 5.146 | 4.979 | 5.031 | 1,103,412 | -0.32(-5.91%) |
Nov 05, 2020 | 5.295 | 5.435 | 5.277 | 5.348 | 1,114,184 | +0.00(+0.00%) |
Nov 04, 2020 | 5.514 | 5.514 | 5.198 | 5.348 | 1,613,512 | -0.01(-0.16%) |
Nov 03, 2020 | 5.523 | 5.550 | 5.269 | 5.356 | 1,733,352 | +0.42(+8.54%) |
Nov 02, 2020 | 4.724 | 5.005 | 4.698 | 4.935 | 1,371,829 | +0.32(+6.84%) |
Oct 30, 2020 | 4.610 | 4.641 | 4.461 | 4.619 | 2,222,312 | +0.42(+10.04%) |
Oct 29, 2020 | 4.118 | 4.241 | 3.995 | 4.197 | 2,967,636 | -0.33(-7.36%) |
Oct 28, 2020 | 4.654 | 4.698 | 4.505 | 4.531 | 1,930,430 | -0.36(-7.36%) |
Oct 27, 2020 | 5.093 | 5.137 | 4.873 | 4.891 | 1,755,284 | -0.51(-9.43%) |
Oct 26, 2020 | 5.602 | 5.611 | 5.295 | 5.400 | 1,202,295 | -0.13(-2.38%) |
Oct 23, 2020 | 5.462 | 5.593 | 5.431 | 5.532 | 985,087 | +0.18(+3.28%) |
Oct 22, 2020 | 5.295 | 5.365 | 5.233 | 5.356 | 1,175,586 | +0.11(+2.18%) |
Oct 21, 2020 | 5.356 | 5.435 | 5.242 | 5.242 | 1,311,058 | +0.06(+1.19%) |
Oct 20, 2020 | 5.269 | 5.312 | 5.159 | 5.181 | 2,231,765 | -0.25(-4.68%) |
Oct 19, 2020 | 5.567 | 5.655 | 5.418 | 5.435 | 1,042,204 | -0.05(-0.96%) |
Oct 16, 2020 | 5.541 | 5.602 | 5.488 | 5.488 | 1,031,893 | -0.16(-2.80%) |
Oct 15, 2020 | 5.488 | 5.699 | 5.488 | 5.646 | 1,533,619 | -0.11(-1.83%) |
Oct 14, 2020 | 6.033 | 6.057 | 5.752 | 5.752 | 2,816,815 | -0.40(-6.43%) |
Oct 13, 2020 | 6.226 | 6.296 | 6.072 | 6.147 | 1,716,426 | -0.28(-4.37%) |
Oct 12, 2020 | 6.498 | 6.515 | 6.349 | 6.428 | 1,158,072 | -0.17(-2.53%) |
Oct 09, 2020 | 6.726 | 6.726 | 6.551 | 6.594 | 816,882 | -0.13(-1.96%) |
Oct 08, 2020 | 6.603 | 6.744 | 6.586 | 6.726 | 900,900 | +0.19(+2.96%) |
Oct 07, 2020 | 6.472 | 6.568 | 6.449 | 6.533 | 900,143 | +0.18(+2.90%) |
Oct 06, 2020 | 6.612 | 6.674 | 6.340 | 6.349 | 1,318,146 | -0.17(-2.56%) |
Oct 05, 2020 | 6.603 | 6.647 | 6.498 | 6.515 | 1,333,913 | -0.22(-3.26%) |
Oct 02, 2020 | 6.270 | 6.875 | 6.243 | 6.735 | 2,058,548 | -0.02(-0.26%) |
Oct 01, 2020 | 6.849 | 6.875 | 6.700 | 6.753 | 807,201 | +0.08(+1.18%) |
Sep 30, 2020 | 6.682 | 6.805 | 6.621 | 6.674 | 736,033 | +0.01(+0.13%) |
Sep 29, 2020 | 6.691 | 6.779 | 6.594 | 6.665 | 683,880 | -0.18(-2.69%) |
Sep 28, 2020 | 6.955 | 7.007 | 6.832 | 6.849 | 1,015,222 | +0.24(+3.59%) |
Sep 25, 2020 | 6.551 | 6.647 | 6.454 | 6.612 | 861,183 | -0.06(-0.92%) |
Sep 24, 2020 | 6.515 | 6.770 | 6.305 | 6.674 | 1,573,189 | +0.08(+1.20%) |
Sep 23, 2020 | 6.867 | 6.963 | 6.564 | 6.594 | 1,258,600 | -0.25(-3.72%) |
Sep 22, 2020 | 6.937 | 6.972 | 6.753 | 6.849 | 908,378 | -0.01(-0.13%) |
Sep 21, 2020 | 6.990 | 7.060 | 6.713 | 6.858 | 1,954,707 | -0.47(-6.47%) |
Sep 18, 2020 | 7.376 | 7.437 | 7.271 | 7.332 | 1,027,793 | -0.14(-1.88%) |
Sep 17, 2020 | 7.244 | 7.490 | 7.156 | 7.473 | 943,907 | +0.09(+1.19%) |
Sep 16, 2020 | 7.113 | 7.508 | 7.060 | 7.385 | 2,182,317 | +0.49(+7.13%) |
Sep 15, 2020 | 6.963 | 7.016 | 6.858 | 6.893 | 1,632,888 | -0.25(-3.44%) |
Sep 14, 2020 | 7.113 | 7.183 | 6.990 | 7.139 | 1,137,369 | -0.09(-1.22%) |
Sep 11, 2020 | 7.271 | 7.279 | 7.113 | 7.227 | 1,016,633 | -0.03(-0.36%) |
Sep 10, 2020 | 7.534 | 7.543 | 7.253 | 7.253 | 1,413,243 | +0.04(+0.49%) |
Sep 09, 2020 | 7.244 | 7.288 | 7.156 | 7.218 | 1,175,242 | -0.08(-1.08%) |
Sep 08, 2020 | 7.534 | 7.534 | 7.271 | 7.297 | 1,274,166 | -0.29(-3.82%) |
Sep 04, 2020 | 7.481 | 7.587 | 7.336 | 7.587 | 1,908,109 | +0.38(+5.24%) |
Sep 03, 2020 | 7.429 | 7.516 | 7.095 | 7.209 | 1,611,979 | -0.25(-3.30%) |
Sep 02, 2020 | 7.481 | 7.481 | 7.358 | 7.455 | 1,146,111 | -0.02(-0.23%) |