Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.223 | 7.264 | 6.619 | 6.619 | 1,043,221 | -0.65(-8.88%) |
Nov 27, 2020 | 7.285 | 7.348 | 6.931 | 7.264 | 593,466 | +0.10(+1.45%) |
Nov 25, 2020 | 7.473 | 7.473 | 6.869 | 7.160 | 1,094,546 | -0.15(-1.99%) |
Nov 24, 2020 | 7.035 | 7.618 | 6.994 | 7.306 | 1,288,307 | +0.40(+5.72%) |
Nov 23, 2020 | 6.536 | 6.994 | 6.390 | 6.911 | 1,129,582 | +0.50(+7.79%) |
Nov 20, 2020 | 6.536 | 6.578 | 6.286 | 6.411 | 560,076 | -0.08(-1.28%) |
Nov 19, 2020 | 6.682 | 6.702 | 6.203 | 6.494 | 853,541 | -0.15(-2.19%) |
Nov 18, 2020 | 6.203 | 6.952 | 6.182 | 6.640 | 2,714,374 | +0.58(+9.62%) |
Nov 17, 2020 | 5.807 | 6.286 | 5.787 | 6.057 | 965,993 | +0.23(+3.93%) |
Nov 16, 2020 | 5.995 | 5.995 | 5.787 | 5.828 | 1,424,162 | +0.12(+2.19%) |
Nov 13, 2020 | 5.578 | 5.745 | 5.578 | 5.703 | 359,308 | +0.17(+3.01%) |
Nov 12, 2020 | 5.620 | 5.745 | 5.516 | 5.537 | 363,809 | -0.21(-3.62%) |
Nov 11, 2020 | 5.807 | 5.828 | 5.662 | 5.745 | 358,239 | -0.04(-0.72%) |
Nov 10, 2020 | 5.932 | 5.932 | 5.724 | 5.787 | 1,082,982 | -0.02(-0.36%) |
Nov 09, 2020 | 6.120 | 6.286 | 5.766 | 5.807 | 1,603,161 | +0.19(+3.33%) |
Nov 06, 2020 | 5.932 | 5.974 | 5.620 | 5.620 | 351,621 | -0.23(-3.91%) |
Nov 05, 2020 | 5.724 | 5.891 | 5.724 | 5.849 | 271,614 | +0.08(+1.44%) |
Nov 04, 2020 | 5.662 | 5.807 | 5.454 | 5.766 | 194,531 | -0.04(-0.72%) |
Nov 03, 2020 | 5.620 | 5.807 | 5.578 | 5.807 | 275,659 | +0.23(+4.10%) |
Nov 02, 2020 | 5.433 | 5.662 | 5.370 | 5.578 | 233,580 | +0.15(+2.68%) |
Oct 30, 2020 | 5.412 | 5.537 | 5.350 | 5.433 | 192,024 | -0.06(-1.14%) |
Oct 29, 2020 | 5.370 | 5.495 | 5.232 | 5.495 | 137,234 | +0.08(+1.54%) |
Oct 28, 2020 | 5.433 | 5.537 | 5.350 | 5.412 | 233,250 | -0.15(-2.62%) |
Oct 27, 2020 | 5.474 | 5.620 | 5.454 | 5.558 | 209,351 | +0.08(+1.52%) |
Oct 26, 2020 | 5.807 | 5.807 | 5.433 | 5.474 | 369,740 | -0.25(-4.36%) |
Oct 23, 2020 | 5.787 | 5.891 | 5.703 | 5.724 | 211,722 | +0.00(+0.00%) |
Oct 22, 2020 | 5.703 | 5.787 | 5.693 | 5.724 | 155,721 | +0.06(+1.10%) |
Oct 21, 2020 | 5.662 | 5.724 | 5.599 | 5.662 | 140,963 | +0.02(+0.37%) |
Oct 20, 2020 | 5.662 | 5.743 | 5.639 | 5.641 | 182,865 | +0.02(+0.37%) |
Oct 19, 2020 | 5.641 | 5.724 | 5.578 | 5.620 | 191,852 | -0.08(-1.46%) |
Oct 16, 2020 | 5.703 | 5.747 | 5.620 | 5.703 | 127,456 | -0.04(-0.72%) |
Oct 15, 2020 | 5.787 | 5.787 | 5.641 | 5.745 | 194,016 | -0.04(-0.72%) |
Oct 14, 2020 | 5.745 | 5.849 | 5.724 | 5.787 | 404,442 | +0.02(+0.36%) |
Oct 13, 2020 | 5.745 | 5.849 | 5.683 | 5.766 | 336,546 | +0.00(+0.00%) |
Oct 12, 2020 | 5.807 | 5.859 | 5.745 | 5.766 | 142,858 | -0.08(-1.42%) |
Oct 09, 2020 | 5.911 | 5.932 | 5.807 | 5.849 | 383,281 | +0.00(+0.00%) |
Oct 08, 2020 | 5.911 | 5.995 | 5.787 | 5.849 | 564,203 | -0.08(-1.40%) |
Oct 07, 2020 | 5.932 | 6.008 | 5.828 | 5.932 | 222,272 | +0.00(+0.00%) |
Oct 06, 2020 | 6.140 | 6.245 | 5.891 | 5.932 | 495,144 | -0.21(-3.39%) |
Oct 05, 2020 | 6.036 | 6.349 | 6.024 | 6.140 | 478,374 | +0.10(+1.72%) |
Oct 02, 2020 | 5.787 | 6.140 | 5.787 | 6.036 | 306,125 | +0.04(+0.69%) |
Oct 01, 2020 | 5.807 | 6.016 | 5.724 | 5.995 | 265,853 | +0.25(+4.35%) |
Sep 30, 2020 | 5.787 | 5.927 | 5.724 | 5.745 | 276,441 | -0.08(-1.43%) |
Sep 29, 2020 | 5.849 | 5.911 | 5.662 | 5.828 | 333,028 | -0.12(-2.10%) |
Sep 28, 2020 | 5.870 | 6.099 | 5.870 | 5.953 | 730,672 | +0.02(+0.35%) |
Sep 25, 2020 | 5.683 | 5.987 | 5.683 | 5.932 | 350,372 | +0.10(+1.79%) |
Sep 24, 2020 | 5.495 | 5.891 | 5.454 | 5.828 | 621,531 | +0.25(+4.48%) |
Sep 23, 2020 | 5.599 | 5.787 | 5.558 | 5.578 | 446,250 | -0.06(-1.11%) |
Sep 22, 2020 | 5.620 | 5.745 | 5.599 | 5.641 | 327,975 | +0.00(+0.00%) |
Sep 21, 2020 | 5.578 | 5.683 | 5.516 | 5.641 | 378,669 | -0.15(-2.52%) |
Sep 18, 2020 | 5.766 | 5.787 | 5.578 | 5.787 | 783,905 | +0.08(+1.46%) |
Sep 17, 2020 | 5.766 | 5.828 | 5.641 | 5.703 | 443,126 | -0.17(-2.84%) |
Sep 16, 2020 | 5.620 | 6.078 | 5.599 | 5.870 | 501,914 | +0.19(+3.30%) |
Sep 15, 2020 | 5.787 | 5.922 | 5.683 | 5.683 | 323,324 | -0.10(-1.80%) |
Sep 14, 2020 | 5.370 | 5.870 | 5.370 | 5.787 | 559,393 | +0.35(+6.51%) |
Sep 11, 2020 | 5.474 | 5.558 | 5.365 | 5.433 | 417,967 | -0.06(-1.14%) |
Sep 10, 2020 | 5.620 | 5.662 | 5.474 | 5.495 | 426,850 | -0.10(-1.86%) |
Sep 09, 2020 | 5.578 | 5.703 | 5.578 | 5.599 | 362,943 | -0.04(-0.74%) |
Sep 08, 2020 | 5.662 | 5.807 | 5.610 | 5.641 | 439,439 | -0.06(-1.09%) |
Sep 04, 2020 | 5.787 | 5.828 | 5.537 | 5.703 | 521,114 | -0.17(-2.84%) |
Sep 03, 2020 | 5.745 | 6.016 | 5.662 | 5.870 | 550,555 | +0.00(+0.00%) |
Sep 02, 2020 | 5.787 | 5.891 | 5.648 | 5.870 | 401,658 | +0.00(+0.00%) |