Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.383 | 7.383 | 7.046 | 7.125 | 127,036 | -0.24(-3.31%) |
Nov 27, 2020 | 7.333 | 7.369 | 7.218 | 7.369 | 58,199 | +0.05(+0.69%) |
Nov 25, 2020 | 7.319 | 7.477 | 7.247 | 7.319 | 90,780 | -0.07(-0.97%) |
Nov 24, 2020 | 7.017 | 7.398 | 7.017 | 7.390 | 135,135 | +0.36(+5.11%) |
Nov 23, 2020 | 7.082 | 7.261 | 7.010 | 7.031 | 121,762 | -0.01(-0.10%) |
Nov 20, 2020 | 6.960 | 7.039 | 6.924 | 7.039 | 90,084 | +0.01(+0.20%) |
Nov 19, 2020 | 6.995 | 7.053 | 6.898 | 7.024 | 105,145 | +0.03(+0.41%) |
Nov 18, 2020 | 7.096 | 7.232 | 6.988 | 6.995 | 105,260 | -0.08(-1.12%) |
Nov 17, 2020 | 6.981 | 7.175 | 6.916 | 7.074 | 79,299 | +0.01(+0.10%) |
Nov 16, 2020 | 6.988 | 7.125 | 6.932 | 7.067 | 101,090 | +0.18(+2.61%) |
Nov 13, 2020 | 6.651 | 6.916 | 6.615 | 6.888 | 84,793 | +0.33(+5.04%) |
Nov 12, 2020 | 6.557 | 6.663 | 6.395 | 6.557 | 177,306 | -0.10(-1.48%) |
Nov 11, 2020 | 6.691 | 6.691 | 6.466 | 6.656 | 221,238 | -0.04(-0.53%) |
Nov 10, 2020 | 6.325 | 6.727 | 6.240 | 6.691 | 209,976 | +0.42(+6.75%) |
Nov 09, 2020 | 6.064 | 6.388 | 5.909 | 6.268 | 279,126 | +0.47(+8.15%) |
Nov 06, 2020 | 5.662 | 5.824 | 5.624 | 5.796 | 308,755 | +0.18(+3.14%) |
Nov 05, 2020 | 5.563 | 5.673 | 5.563 | 5.620 | 174,637 | +0.04(+0.76%) |
Nov 04, 2020 | 5.591 | 5.690 | 5.450 | 5.577 | 88,194 | -0.08(-1.49%) |
Nov 03, 2020 | 5.613 | 5.729 | 5.575 | 5.662 | 95,131 | +0.12(+2.16%) |
Nov 02, 2020 | 5.471 | 5.591 | 5.451 | 5.542 | 117,647 | +0.13(+2.34%) |
Oct 30, 2020 | 5.415 | 5.479 | 5.338 | 5.415 | 130,338 | -0.01(-0.13%) |
Oct 29, 2020 | 5.471 | 5.556 | 5.359 | 5.422 | 115,497 | -0.08(-1.54%) |
Oct 28, 2020 | 5.493 | 5.556 | 5.394 | 5.507 | 181,933 | -0.08(-1.39%) |
Oct 27, 2020 | 5.620 | 5.690 | 5.549 | 5.584 | 141,799 | -0.04(-0.75%) |
Oct 26, 2020 | 5.718 | 5.718 | 5.493 | 5.627 | 141,592 | -0.13(-2.21%) |
Oct 23, 2020 | 5.641 | 5.824 | 5.634 | 5.754 | 154,448 | +0.13(+2.26%) |
Oct 22, 2020 | 5.711 | 5.754 | 5.591 | 5.627 | 163,728 | -0.05(-0.87%) |
Oct 21, 2020 | 5.746 | 5.754 | 5.655 | 5.676 | 86,857 | -0.08(-1.35%) |
Oct 20, 2020 | 5.768 | 5.818 | 5.725 | 5.754 | 70,169 | +0.05(+0.87%) |
Oct 19, 2020 | 5.838 | 5.852 | 5.683 | 5.704 | 91,438 | -0.13(-2.29%) |
Oct 16, 2020 | 5.909 | 5.951 | 5.816 | 5.838 | 69,352 | -0.08(-1.31%) |
Oct 15, 2020 | 5.845 | 5.993 | 5.789 | 5.916 | 137,086 | +0.06(+1.08%) |
Oct 14, 2020 | 6.000 | 6.029 | 5.817 | 5.852 | 189,934 | -0.16(-2.70%) |
Oct 13, 2020 | 5.930 | 6.057 | 5.902 | 6.014 | 128,680 | +0.01(+0.23%) |
Oct 12, 2020 | 6.071 | 6.099 | 5.958 | 6.000 | 138,254 | -0.08(-1.39%) |
Oct 09, 2020 | 6.205 | 6.205 | 6.071 | 6.085 | 170,191 | -0.04(-0.69%) |
Oct 08, 2020 | 6.029 | 6.174 | 5.999 | 6.127 | 131,441 | +0.10(+1.64%) |
Oct 07, 2020 | 5.979 | 6.127 | 5.902 | 6.029 | 293,297 | +0.09(+1.54%) |
Oct 06, 2020 | 5.951 | 6.191 | 5.923 | 5.937 | 159,303 | +0.01(+0.24%) |
Oct 05, 2020 | 6.085 | 6.233 | 5.838 | 5.923 | 396,592 | -0.23(-3.67%) |
Oct 02, 2020 | 5.930 | 6.240 | 5.901 | 6.148 | 176,289 | +0.02(+0.35%) |
Oct 01, 2020 | 5.923 | 6.134 | 5.852 | 6.127 | 209,590 | +0.28(+4.82%) |
Sep 30, 2020 | 5.782 | 6.085 | 5.775 | 5.845 | 1,272,021 | -0.01(-0.24%) |
Sep 29, 2020 | 5.683 | 5.916 | 5.584 | 5.859 | 1,865,906 | -0.11(-1.77%) |
Sep 28, 2020 | 6.677 | 6.920 | 5.401 | 5.965 | 1,479,490 | -0.61(-9.23%) |
Sep 25, 2020 | 6.437 | 6.642 | 6.437 | 6.571 | 56,304 | +0.08(+1.30%) |
Sep 24, 2020 | 6.303 | 6.635 | 6.212 | 6.487 | 120,362 | +0.18(+2.79%) |
Sep 23, 2020 | 6.691 | 6.748 | 6.275 | 6.311 | 218,989 | -0.38(-5.69%) |
Sep 22, 2020 | 6.635 | 6.727 | 6.508 | 6.691 | 68,319 | +0.08(+1.28%) |
Sep 21, 2020 | 6.804 | 6.804 | 6.536 | 6.607 | 132,247 | -0.25(-3.70%) |
Sep 18, 2020 | 6.896 | 6.987 | 6.776 | 6.861 | 177,566 | +0.04(+0.52%) |
Sep 17, 2020 | 6.748 | 6.851 | 6.720 | 6.825 | 62,745 | +0.03(+0.41%) |
Sep 16, 2020 | 6.628 | 6.896 | 6.600 | 6.797 | 89,817 | +0.19(+2.88%) |
Sep 15, 2020 | 6.670 | 6.712 | 6.586 | 6.607 | 77,852 | +0.00(+0.00%) |
Sep 14, 2020 | 6.494 | 6.691 | 6.424 | 6.607 | 78,093 | +0.13(+1.96%) |
Sep 11, 2020 | 6.494 | 6.494 | 6.318 | 6.480 | 78,146 | +0.01(+0.11%) |
Sep 10, 2020 | 6.621 | 6.635 | 6.459 | 6.473 | 71,673 | -0.11(-1.71%) |
Sep 09, 2020 | 6.628 | 6.628 | 6.504 | 6.586 | 115,328 | +0.04(+0.54%) |
Sep 08, 2020 | 6.346 | 6.600 | 6.289 | 6.550 | 112,002 | +0.16(+2.43%) |
Sep 04, 2020 | 6.353 | 6.423 | 6.212 | 6.395 | 154,164 | +0.15(+2.37%) |
Sep 03, 2020 | 6.466 | 6.515 | 6.226 | 6.247 | 125,262 | -0.24(-3.70%) |
Sep 02, 2020 | 6.508 | 6.550 | 6.420 | 6.487 | 73,555 | -0.01(-0.22%) |