Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.271 | 7.278 | 6.994 | 7.021 | 1,004,301 | -0.30(-4.07%) |
Nov 27, 2020 | 7.217 | 7.380 | 7.144 | 7.319 | 693,159 | +0.04(+0.56%) |
Nov 25, 2020 | 7.454 | 7.454 | 7.183 | 7.278 | 1,770,637 | -0.17(-2.27%) |
Nov 24, 2020 | 6.967 | 7.461 | 6.960 | 7.447 | 2,560,973 | +0.56(+8.06%) |
Nov 23, 2020 | 6.757 | 6.919 | 6.743 | 6.892 | 1,390,273 | +0.21(+3.14%) |
Nov 20, 2020 | 6.750 | 6.933 | 6.662 | 6.682 | 1,237,289 | +0.18(+2.71%) |
Nov 19, 2020 | 6.486 | 6.561 | 6.249 | 6.506 | 434,767 | -0.01(-0.21%) |
Nov 18, 2020 | 6.554 | 6.750 | 6.520 | 6.520 | 1,673,901 | +0.01(+0.10%) |
Nov 17, 2020 | 6.432 | 6.611 | 6.385 | 6.513 | 888,579 | +0.03(+0.42%) |
Nov 16, 2020 | 6.303 | 6.561 | 6.283 | 6.486 | 1,769,900 | +0.31(+5.04%) |
Nov 13, 2020 | 6.039 | 6.215 | 6.039 | 6.175 | 1,067,285 | +0.22(+3.75%) |
Nov 12, 2020 | 6.012 | 6.120 | 5.863 | 5.951 | 636,116 | -0.20(-3.19%) |
Nov 11, 2020 | 6.269 | 6.297 | 5.972 | 6.148 | 900,341 | -0.12(-1.84%) |
Nov 10, 2020 | 5.958 | 6.418 | 5.924 | 6.263 | 3,126,003 | +0.35(+5.96%) |
Nov 09, 2020 | 5.714 | 6.080 | 5.670 | 5.911 | 4,835,214 | +0.54(+10.09%) |
Nov 06, 2020 | 5.647 | 5.647 | 5.369 | 5.369 | 328,486 | -0.26(-4.69%) |
Nov 05, 2020 | 5.599 | 5.890 | 5.580 | 5.633 | 389,343 | +0.14(+2.59%) |
Nov 04, 2020 | 5.531 | 5.579 | 5.322 | 5.491 | 277,039 | -0.11(-1.93%) |
Nov 03, 2020 | 5.498 | 5.633 | 5.457 | 5.599 | 477,899 | +0.24(+4.42%) |
Nov 02, 2020 | 5.376 | 5.481 | 5.301 | 5.362 | 741,935 | +0.07(+1.28%) |
Oct 30, 2020 | 5.342 | 5.396 | 5.200 | 5.294 | 411,051 | -0.05(-1.01%) |
Oct 29, 2020 | 5.213 | 5.383 | 5.125 | 5.349 | 388,250 | +0.12(+2.20%) |
Oct 28, 2020 | 5.294 | 5.342 | 5.186 | 5.234 | 502,246 | -0.17(-3.13%) |
Oct 27, 2020 | 5.355 | 5.531 | 5.342 | 5.403 | 318,092 | +0.02(+0.38%) |
Oct 26, 2020 | 5.423 | 5.457 | 5.288 | 5.383 | 520,577 | -0.15(-2.69%) |
Oct 23, 2020 | 5.491 | 5.647 | 5.460 | 5.531 | 295,696 | +0.09(+1.74%) |
Oct 22, 2020 | 5.423 | 5.518 | 5.389 | 5.437 | 265,582 | +0.01(+0.12%) |
Oct 21, 2020 | 5.477 | 5.511 | 5.315 | 5.430 | 527,857 | -0.05(-0.87%) |
Oct 20, 2020 | 5.559 | 5.653 | 5.457 | 5.477 | 354,814 | -0.01(-0.12%) |
Oct 19, 2020 | 5.701 | 5.748 | 5.484 | 5.484 | 506,034 | -0.20(-3.46%) |
Oct 16, 2020 | 5.735 | 5.809 | 5.633 | 5.680 | 395,247 | -0.09(-1.64%) |
Oct 15, 2020 | 5.667 | 5.802 | 5.626 | 5.775 | 330,282 | +0.05(+0.95%) |
Oct 14, 2020 | 5.789 | 5.863 | 5.721 | 5.721 | 233,825 | -0.04(-0.71%) |
Oct 13, 2020 | 5.823 | 5.856 | 5.721 | 5.762 | 339,617 | -0.10(-1.73%) |
Oct 12, 2020 | 5.823 | 5.904 | 5.768 | 5.863 | 307,510 | +0.03(+0.58%) |
Oct 09, 2020 | 6.120 | 6.120 | 5.823 | 5.829 | 253,454 | -0.21(-3.48%) |
Oct 08, 2020 | 5.877 | 6.053 | 5.860 | 6.039 | 300,429 | +0.20(+3.48%) |
Oct 07, 2020 | 5.958 | 5.958 | 5.721 | 5.836 | 377,799 | -0.01(-0.23%) |
Oct 06, 2020 | 5.999 | 6.188 | 5.836 | 5.850 | 472,183 | -0.08(-1.37%) |
Oct 05, 2020 | 5.904 | 5.978 | 5.846 | 5.931 | 701,211 | +0.05(+0.81%) |
Oct 02, 2020 | 5.633 | 5.904 | 5.600 | 5.884 | 412,085 | +0.12(+2.12%) |
Oct 01, 2020 | 5.823 | 5.823 | 5.599 | 5.762 | 503,791 | +0.03(+0.59%) |
Sep 30, 2020 | 5.694 | 5.843 | 5.647 | 5.728 | 768,403 | -0.05(-0.82%) |
Sep 29, 2020 | 5.802 | 5.836 | 5.667 | 5.775 | 379,892 | -0.07(-1.27%) |
Sep 28, 2020 | 5.660 | 5.917 | 5.619 | 5.850 | 508,182 | +0.26(+4.73%) |
Sep 25, 2020 | 5.383 | 5.599 | 5.362 | 5.586 | 671,004 | +0.16(+2.87%) |
Sep 24, 2020 | 5.579 | 5.599 | 5.256 | 5.430 | 665,430 | -0.09(-1.59%) |
Sep 23, 2020 | 5.749 | 5.928 | 5.505 | 5.518 | 1,017,507 | -0.22(-3.80%) |
Sep 22, 2020 | 5.835 | 5.967 | 5.703 | 5.736 | 684,305 | -0.10(-1.70%) |
Sep 21, 2020 | 5.961 | 6.033 | 5.822 | 5.835 | 907,691 | -0.20(-3.39%) |
Sep 18, 2020 | 6.080 | 6.080 | 5.947 | 6.040 | 1,690,001 | +0.02(+0.33%) |
Sep 17, 2020 | 5.914 | 6.053 | 5.908 | 6.020 | 559,216 | +0.01(+0.22%) |
Sep 16, 2020 | 6.033 | 6.132 | 5.954 | 6.007 | 989,685 | +0.03(+0.44%) |
Sep 15, 2020 | 5.967 | 6.053 | 5.921 | 5.980 | 584,065 | +0.03(+0.56%) |
Sep 14, 2020 | 5.782 | 5.954 | 5.571 | 5.947 | 843,428 | +0.20(+3.45%) |
Sep 11, 2020 | 5.901 | 5.914 | 5.716 | 5.749 | 588,806 | -0.13(-2.25%) |
Sep 10, 2020 | 5.947 | 6.017 | 5.881 | 5.881 | 686,634 | -0.03(-0.45%) |
Sep 09, 2020 | 5.868 | 5.980 | 5.829 | 5.908 | 506,508 | +0.07(+1.13%) |
Sep 08, 2020 | 5.921 | 5.974 | 5.842 | 5.842 | 694,152 | -0.09(-1.45%) |
Sep 04, 2020 | 5.908 | 6.020 | 5.766 | 5.928 | 388,754 | +0.06(+1.01%) |
Sep 03, 2020 | 5.914 | 6.007 | 5.822 | 5.868 | 623,961 | -0.02(-0.34%) |
Sep 02, 2020 | 5.881 | 5.914 | 5.795 | 5.888 | 405,081 | +0.03(+0.56%) |