Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.510 | 5.770 | 5.450 | 5.500 | 29,438 | -0.07(-1.25%) |
Nov 27, 2020 | 5.545 | 5.730 | 5.440 | 5.570 | 21,100 | +0.19(+3.49%) |
Nov 25, 2020 | 5.560 | 5.560 | 5.260 | 5.382 | 48,900 | -0.08(-1.43%) |
Nov 24, 2020 | 5.637 | 5.640 | 5.330 | 5.460 | 46,784 | +0.14(+2.73%) |
Nov 23, 2020 | 5.385 | 5.530 | 5.310 | 5.315 | 48,472 | -0.10(-1.94%) |
Nov 20, 2020 | 5.410 | 5.570 | 5.250 | 5.420 | 24,500 | +0.04(+0.75%) |
Nov 19, 2020 | 5.349 | 5.410 | 5.325 | 5.380 | 42,922 | -0.03(-0.56%) |
Nov 18, 2020 | 5.640 | 5.640 | 5.400 | 5.410 | 57,599 | -0.02(-0.33%) |
Nov 17, 2020 | 5.610 | 5.610 | 5.313 | 5.428 | 23,099 | -0.14(-2.55%) |
Nov 16, 2020 | 5.590 | 5.750 | 5.530 | 5.570 | 28,198 | -0.15(-2.63%) |
Nov 13, 2020 | 5.650 | 5.850 | 5.650 | 5.720 | 21,000 | +0.13(+2.33%) |
Nov 12, 2020 | 5.500 | 5.655 | 5.500 | 5.590 | 58,757 | -0.10(-1.76%) |
Nov 11, 2020 | 5.605 | 5.800 | 5.590 | 5.690 | 74,311 | -0.08(-1.39%) |
Nov 10, 2020 | 5.950 | 5.950 | 5.740 | 5.770 | 23,863 | -0.20(-3.35%) |
Nov 09, 2020 | 6.000 | 6.210 | 5.830 | 5.970 | 96,920 | +0.31(+5.48%) |
Nov 06, 2020 | 5.790 | 5.790 | 5.490 | 5.660 | 19,300 | -0.15(-2.58%) |
Nov 05, 2020 | 5.688 | 5.915 | 5.600 | 5.810 | 40,565 | +0.20(+3.56%) |
Nov 04, 2020 | 5.463 | 5.710 | 5.380 | 5.610 | 30,361 | +0.20(+3.70%) |
Nov 03, 2020 | 5.550 | 5.550 | 5.310 | 5.410 | 44,892 | +0.16(+3.05%) |
Nov 02, 2020 | 5.140 | 5.390 | 5.140 | 5.250 | 27,018 | +0.02(+0.38%) |
Oct 30, 2020 | 5.400 | 5.400 | 5.140 | 5.230 | 37,100 | -0.14(-2.57%) |
Oct 29, 2020 | 5.500 | 5.500 | 5.260 | 5.368 | 33,584 | +0.08(+1.47%) |
Oct 28, 2020 | 5.490 | 5.490 | 5.260 | 5.290 | 38,673 | -0.09(-1.67%) |
Oct 27, 2020 | 5.560 | 5.560 | 5.310 | 5.380 | 18,281 | -0.07(-1.28%) |
Oct 26, 2020 | 5.505 | 5.680 | 5.330 | 5.450 | 32,950 | -0.04(-0.73%) |
Oct 23, 2020 | 5.670 | 5.670 | 5.460 | 5.490 | 71,400 | -0.05(-0.99%) |
Oct 22, 2020 | 5.545 | 5.630 | 5.460 | 5.545 | 29,442 | -0.05(-0.98%) |
Oct 21, 2020 | 5.540 | 5.750 | 5.540 | 5.600 | 63,137 | -0.10(-1.75%) |
Oct 20, 2020 | 5.880 | 5.880 | 5.680 | 5.700 | 28,918 | +0.00(+0.00%) |
Oct 19, 2020 | 5.805 | 5.810 | 5.630 | 5.700 | 37,811 | +0.12(+2.24%) |
Oct 16, 2020 | 5.620 | 5.760 | 5.480 | 5.575 | 42,100 | +0.04(+0.81%) |
Oct 15, 2020 | 5.532 | 5.660 | 5.470 | 5.530 | 41,644 | -0.01(-0.18%) |
Oct 14, 2020 | 5.603 | 5.790 | 5.540 | 5.540 | 29,271 | -0.12(-2.12%) |
Oct 13, 2020 | 5.880 | 5.880 | 5.610 | 5.660 | 51,618 | -0.04(-0.70%) |
Oct 12, 2020 | 5.860 | 5.860 | 5.621 | 5.700 | 23,013 | -0.04(-0.70%) |
Oct 09, 2020 | 5.900 | 5.900 | 5.652 | 5.740 | 31,700 | -0.12(-2.05%) |
Oct 08, 2020 | 6.050 | 6.050 | 5.760 | 5.860 | 57,917 | +0.14(+2.45%) |
Oct 07, 2020 | 5.930 | 5.930 | 5.640 | 5.720 | 52,991 | +0.21(+3.81%) |
Oct 06, 2020 | 5.470 | 5.600 | 5.470 | 5.510 | 229,136 | +0.16(+2.99%) |
Oct 05, 2020 | 5.250 | 5.480 | 5.250 | 5.350 | 34,238 | -0.08(-1.47%) |
Oct 02, 2020 | 5.550 | 5.550 | 5.220 | 5.430 | 51,000 | -0.02(-0.37%) |
Oct 01, 2020 | 5.610 | 5.610 | 5.280 | 5.450 | 45,553 | +0.07(+1.30%) |
Sep 30, 2020 | 5.500 | 5.500 | 5.360 | 5.380 | 64,516 | +0.07(+1.32%) |
Sep 29, 2020 | 5.310 | 5.450 | 5.180 | 5.310 | 29,659 | +0.06(+1.14%) |
Sep 28, 2020 | 5.295 | 5.420 | 5.240 | 5.250 | 18,214 | -0.04(-0.76%) |
Sep 25, 2020 | 5.450 | 5.450 | 5.210 | 5.290 | 44,900 | -0.12(-2.21%) |
Sep 24, 2020 | 5.510 | 5.510 | 5.320 | 5.409 | 38,132 | -0.08(-1.47%) |
Sep 23, 2020 | 5.640 | 5.640 | 5.450 | 5.490 | 125,254 | -0.04(-0.76%) |
Sep 22, 2020 | 5.480 | 5.648 | 5.480 | 5.532 | 28,125 | -0.03(-0.50%) |
Sep 21, 2020 | 5.710 | 5.710 | 5.490 | 5.560 | 21,688 | -0.14(-2.46%) |
Sep 18, 2020 | 5.670 | 5.760 | 5.670 | 5.700 | 286,200 | -0.13(-2.23%) |
Sep 17, 2020 | 5.980 | 5.980 | 5.810 | 5.830 | 21,604 | -0.06(-1.02%) |
Sep 16, 2020 | 6.000 | 6.030 | 5.890 | 5.890 | 32,585 | -0.08(-1.34%) |
Sep 15, 2020 | 6.200 | 6.200 | 5.870 | 5.970 | 45,044 | +0.02(+0.34%) |
Sep 14, 2020 | 6.000 | 6.000 | 5.870 | 5.950 | 38,774 | +0.16(+2.76%) |
Sep 11, 2020 | 6.000 | 6.000 | 5.740 | 5.790 | 498,500 | +0.02(+0.35%) |
Sep 10, 2020 | 5.885 | 5.920 | 5.760 | 5.770 | 126,877 | -0.35(-5.76%) |
Sep 09, 2020 | 5.970 | 6.200 | 5.970 | 6.122 | 21,180 | +0.19(+3.25%) |
Sep 08, 2020 | 5.891 | 6.120 | 5.840 | 5.930 | 54,689 | -0.21(-3.42%) |
Sep 04, 2020 | 6.290 | 6.290 | 6.010 | 6.140 | 44,400 | -0.06(-0.90%) |
Sep 03, 2020 | 6.360 | 6.360 | 6.120 | 6.196 | 24,187 | -0.14(-2.27%) |
Sep 02, 2020 | 6.370 | 6.370 | 6.280 | 6.340 | 74,878 | +0.08(+1.28%) |