Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.100 | 8.120 | 7.900 | 7.900 | 44,403 | -0.19(-2.35%) |
Nov 27, 2020 | 8.200 | 8.200 | 8.070 | 8.090 | 11,300 | -0.09(-1.10%) |
Nov 25, 2020 | 8.047 | 8.180 | 8.022 | 8.180 | 126,400 | +0.05(+0.62%) |
Nov 24, 2020 | 8.010 | 8.176 | 7.920 | 8.130 | 183,287 | +0.54(+7.11%) |
Nov 23, 2020 | 7.600 | 7.635 | 7.520 | 7.590 | 23,342 | +0.35(+4.83%) |
Nov 20, 2020 | 7.197 | 7.310 | 7.197 | 7.240 | 24,900 | -0.15(-2.03%) |
Nov 19, 2020 | 7.310 | 7.390 | 7.310 | 7.390 | 26,815 | +0.10(+1.37%) |
Nov 18, 2020 | 7.300 | 7.410 | 7.270 | 7.290 | 46,983 | +0.23(+3.26%) |
Nov 17, 2020 | 7.033 | 7.090 | 6.960 | 7.060 | 116,488 | +0.08(+1.15%) |
Nov 16, 2020 | 7.112 | 7.112 | 6.960 | 6.980 | 181,190 | +0.14(+2.05%) |
Nov 13, 2020 | 6.720 | 6.860 | 6.720 | 6.840 | 20,300 | +0.48(+7.55%) |
Nov 12, 2020 | 6.370 | 6.440 | 6.330 | 6.360 | 38,653 | +0.03(+0.47%) |
Nov 11, 2020 | 6.395 | 6.395 | 6.310 | 6.330 | 24,990 | -0.17(-2.62%) |
Nov 10, 2020 | 6.490 | 6.560 | 6.440 | 6.500 | 676,802 | +0.49(+8.15%) |
Nov 09, 2020 | 6.070 | 6.160 | 6.010 | 6.010 | 110,989 | +0.66(+12.34%) |
Nov 06, 2020 | 5.460 | 5.460 | 5.340 | 5.350 | 34,000 | -0.11(-1.92%) |
Nov 05, 2020 | 5.470 | 5.495 | 5.440 | 5.455 | 44,974 | +0.21(+3.90%) |
Nov 04, 2020 | 5.300 | 5.330 | 5.250 | 5.250 | 47,050 | -0.11(-2.05%) |
Nov 03, 2020 | 5.240 | 5.360 | 5.240 | 5.360 | 108,936 | +0.42(+8.50%) |
Nov 02, 2020 | 4.950 | 4.960 | 4.900 | 4.940 | 24,271 | +0.02(+0.37%) |
Oct 30, 2020 | 4.880 | 4.930 | 4.840 | 4.922 | 42,800 | +0.00(+0.04%) |
Oct 29, 2020 | 4.810 | 4.940 | 4.790 | 4.920 | 61,994 | +0.05(+1.03%) |
Oct 28, 2020 | 4.910 | 4.960 | 4.820 | 4.870 | 74,830 | -0.43(-8.11%) |
Oct 27, 2020 | 5.350 | 5.370 | 5.280 | 5.300 | 40,599 | -0.32(-5.69%) |
Oct 26, 2020 | 5.770 | 5.775 | 5.620 | 5.620 | 12,384 | -0.21(-3.60%) |
Oct 23, 2020 | 5.889 | 5.889 | 5.730 | 5.830 | 78,500 | -0.04(-0.60%) |
Oct 22, 2020 | 5.710 | 5.875 | 5.710 | 5.865 | 25,829 | +0.13(+2.36%) |
Oct 21, 2020 | 5.820 | 5.850 | 5.700 | 5.730 | 65,624 | +0.06(+0.97%) |
Oct 20, 2020 | 5.615 | 5.710 | 5.615 | 5.675 | 39,816 | +0.26(+4.90%) |
Oct 19, 2020 | 5.520 | 5.580 | 5.410 | 5.410 | 43,221 | -0.11(-1.99%) |
Oct 16, 2020 | 5.550 | 5.630 | 5.510 | 5.520 | 40,400 | +0.20(+3.76%) |
Oct 15, 2020 | 5.250 | 5.320 | 5.160 | 5.320 | 26,286 | -0.04(-0.75%) |
Oct 14, 2020 | 5.340 | 5.390 | 5.340 | 5.360 | 26,065 | +0.17(+3.18%) |
Oct 13, 2020 | 5.210 | 5.220 | 5.180 | 5.195 | 50,254 | -0.17(-3.26%) |
Oct 12, 2020 | 5.340 | 5.390 | 5.340 | 5.370 | 17,206 | +0.05(+0.94%) |
Oct 09, 2020 | 5.375 | 5.375 | 5.280 | 5.320 | 10,400 | -0.18(-3.27%) |
Oct 08, 2020 | 5.515 | 5.520 | 5.480 | 5.500 | 58,276 | +0.04(+0.64%) |
Oct 07, 2020 | 5.335 | 5.470 | 5.335 | 5.465 | 52,468 | +0.21(+4.10%) |
Oct 06, 2020 | 5.270 | 5.370 | 5.250 | 5.250 | 47,197 | +0.17(+3.35%) |
Oct 05, 2020 | 5.030 | 5.130 | 5.030 | 5.080 | 42,612 | +0.17(+3.46%) |
Oct 02, 2020 | 4.900 | 4.940 | 4.870 | 4.910 | 70,100 | -0.00(-0.10%) |
Oct 01, 2020 | 5.030 | 5.030 | 4.900 | 4.915 | 65,299 | -0.21(-4.19%) |
Sep 30, 2020 | 5.174 | 5.210 | 5.110 | 5.130 | 74,570 | -0.03(-0.58%) |
Sep 29, 2020 | 5.190 | 5.190 | 5.120 | 5.160 | 43,657 | -0.15(-2.82%) |
Sep 28, 2020 | 5.325 | 5.350 | 5.310 | 5.310 | 51,099 | +0.31(+6.31%) |
Sep 25, 2020 | 4.980 | 5.010 | 4.945 | 4.995 | 19,500 | -0.10(-1.92%) |
Sep 24, 2020 | 5.100 | 5.160 | 5.050 | 5.093 | 37,009 | +0.05(+1.03%) |
Sep 23, 2020 | 5.160 | 5.160 | 5.040 | 5.041 | 66,455 | +0.01(+0.22%) |
Sep 22, 2020 | 4.990 | 5.030 | 4.950 | 5.030 | 36,933 | +0.11(+2.24%) |
Sep 21, 2020 | 5.050 | 5.060 | 4.850 | 4.920 | 35,813 | -0.38(-7.17%) |
Sep 18, 2020 | 5.390 | 5.390 | 5.260 | 5.300 | 121,500 | -0.21(-3.86%) |
Sep 17, 2020 | 5.470 | 5.530 | 5.470 | 5.513 | 37,711 | +0.02(+0.42%) |
Sep 16, 2020 | 5.470 | 5.540 | 5.440 | 5.490 | 27,690 | -0.15(-2.66%) |
Sep 15, 2020 | 5.910 | 5.910 | 5.600 | 5.640 | 16,990 | -0.16(-2.80%) |
Sep 14, 2020 | 5.850 | 5.900 | 5.750 | 5.803 | 23,285 | +0.09(+1.53%) |
Sep 11, 2020 | 5.710 | 5.747 | 5.670 | 5.715 | 9,200 | -0.05(-0.95%) |
Sep 10, 2020 | 5.900 | 5.970 | 5.730 | 5.770 | 44,678 | -0.16(-2.70%) |
Sep 09, 2020 | 5.920 | 5.960 | 5.910 | 5.930 | 10,405 | +0.06(+1.02%) |
Sep 08, 2020 | 5.790 | 5.930 | 5.790 | 5.870 | 25,097 | +0.06(+1.03%) |
Sep 04, 2020 | 5.865 | 5.865 | 5.720 | 5.810 | 33,100 | +0.35(+6.41%) |
Sep 03, 2020 | 5.720 | 5.720 | 5.410 | 5.460 | 43,447 | +0.12(+2.25%) |
Sep 02, 2020 | 5.340 | 5.380 | 5.300 | 5.340 | 162,834 | -0.06(-1.06%) |