Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.813 | 7.831 | 7.366 | 7.380 | 1,085,927 | -0.50(-6.30%) |
Nov 27, 2020 | 7.939 | 8.029 | 7.804 | 7.876 | 617,506 | -0.12(-1.47%) |
Nov 25, 2020 | 7.993 | 8.101 | 7.818 | 7.993 | 1,125,611 | -0.10(-1.23%) |
Nov 24, 2020 | 7.894 | 8.147 | 7.894 | 8.093 | 1,132,202 | +0.42(+5.53%) |
Nov 23, 2020 | 7.199 | 7.678 | 7.199 | 7.668 | 2,106,956 | +0.59(+8.28%) |
Nov 20, 2020 | 7.118 | 7.172 | 7.028 | 7.082 | 457,116 | -0.05(-0.76%) |
Nov 19, 2020 | 6.893 | 7.145 | 6.838 | 7.136 | 817,831 | +0.20(+2.86%) |
Nov 18, 2020 | 7.064 | 7.299 | 6.929 | 6.938 | 1,982,912 | -0.06(-0.90%) |
Nov 17, 2020 | 6.757 | 7.010 | 6.676 | 7.001 | 682,628 | +0.15(+2.24%) |
Nov 16, 2020 | 6.748 | 6.848 | 6.649 | 6.848 | 941,186 | +0.34(+5.27%) |
Nov 13, 2020 | 6.252 | 6.523 | 6.252 | 6.505 | 621,607 | +0.32(+5.26%) |
Nov 12, 2020 | 6.342 | 6.469 | 6.135 | 6.180 | 605,926 | -0.26(-4.06%) |
Nov 11, 2020 | 6.577 | 6.590 | 6.378 | 6.442 | 628,715 | -0.04(-0.56%) |
Nov 10, 2020 | 6.270 | 6.496 | 6.135 | 6.478 | 690,711 | +0.29(+4.66%) |
Nov 09, 2020 | 5.918 | 6.324 | 5.918 | 6.189 | 1,413,504 | +0.78(+14.33%) |
Nov 06, 2020 | 5.584 | 5.675 | 5.404 | 5.413 | 966,108 | -0.19(-3.38%) |
Nov 05, 2020 | 5.575 | 5.742 | 5.548 | 5.603 | 506,367 | +0.05(+0.81%) |
Nov 04, 2020 | 5.566 | 5.675 | 5.413 | 5.557 | 499,193 | +0.00(+0.00%) |
Nov 03, 2020 | 5.756 | 5.783 | 5.521 | 5.557 | 739,666 | -0.07(-1.28%) |
Nov 02, 2020 | 5.512 | 5.684 | 5.359 | 5.630 | 670,784 | +0.14(+2.63%) |
Oct 30, 2020 | 5.476 | 5.512 | 5.323 | 5.485 | 680,908 | -0.03(-0.49%) |
Oct 29, 2020 | 5.305 | 5.521 | 5.215 | 5.512 | 1,654,735 | +0.11(+2.00%) |
Oct 28, 2020 | 5.566 | 5.566 | 5.391 | 5.404 | 1,321,960 | -0.31(-5.37%) |
Oct 27, 2020 | 5.774 | 5.774 | 5.675 | 5.711 | 826,043 | -0.06(-1.09%) |
Oct 26, 2020 | 5.972 | 5.976 | 5.702 | 5.774 | 646,900 | -0.32(-5.19%) |
Oct 23, 2020 | 6.090 | 6.162 | 6.018 | 6.090 | 720,701 | +0.01(+0.15%) |
Oct 22, 2020 | 5.747 | 6.081 | 5.738 | 6.081 | 660,582 | +0.35(+6.14%) |
Oct 21, 2020 | 5.855 | 5.909 | 5.729 | 5.729 | 431,607 | -0.14(-2.46%) |
Oct 20, 2020 | 5.774 | 5.945 | 5.720 | 5.873 | 580,263 | +0.13(+2.20%) |
Oct 19, 2020 | 5.891 | 5.927 | 5.747 | 5.747 | 281,882 | -0.10(-1.70%) |
Oct 16, 2020 | 5.999 | 6.018 | 5.837 | 5.846 | 548,562 | -0.18(-2.99%) |
Oct 15, 2020 | 5.801 | 6.027 | 5.756 | 6.027 | 443,981 | +0.12(+1.98%) |
Oct 14, 2020 | 5.864 | 6.117 | 5.864 | 5.909 | 496,919 | +0.05(+0.77%) |
Oct 13, 2020 | 6.027 | 6.045 | 5.864 | 5.864 | 673,683 | -0.12(-1.96%) |
Oct 12, 2020 | 5.945 | 6.008 | 5.846 | 5.981 | 464,623 | +0.03(+0.45%) |
Oct 09, 2020 | 6.090 | 6.144 | 5.900 | 5.954 | 630,364 | -0.08(-1.35%) |
Oct 08, 2020 | 5.819 | 6.045 | 5.774 | 6.036 | 683,529 | +0.27(+4.69%) |
Oct 07, 2020 | 5.639 | 5.774 | 5.621 | 5.765 | 768,880 | +0.17(+3.06%) |
Oct 06, 2020 | 5.819 | 5.918 | 5.566 | 5.593 | 896,656 | -0.15(-2.67%) |
Oct 05, 2020 | 5.566 | 5.747 | 5.530 | 5.747 | 473,023 | +0.29(+5.29%) |
Oct 02, 2020 | 5.188 | 5.512 | 5.134 | 5.458 | 630,032 | +0.12(+2.20%) |
Oct 01, 2020 | 5.458 | 5.485 | 5.314 | 5.341 | 426,265 | -0.14(-2.63%) |
Sep 30, 2020 | 5.548 | 5.652 | 5.463 | 5.485 | 410,089 | -0.06(-1.14%) |
Sep 29, 2020 | 5.675 | 5.675 | 5.404 | 5.548 | 408,711 | -0.14(-2.38%) |
Sep 28, 2020 | 5.584 | 5.747 | 5.539 | 5.684 | 499,902 | +0.17(+3.11%) |
Sep 25, 2020 | 5.539 | 5.593 | 5.445 | 5.512 | 466,538 | -0.07(-1.29%) |
Sep 24, 2020 | 5.530 | 5.729 | 5.400 | 5.584 | 635,474 | +0.05(+0.86%) |
Sep 23, 2020 | 5.858 | 5.929 | 5.537 | 5.537 | 330,970 | -0.29(-5.05%) |
Sep 22, 2020 | 5.876 | 6.018 | 5.805 | 5.831 | 352,707 | -0.04(-0.76%) |
Sep 21, 2020 | 5.911 | 5.911 | 5.769 | 5.876 | 440,454 | -0.22(-3.66%) |
Sep 18, 2020 | 6.090 | 6.174 | 6.018 | 6.098 | 466,920 | +0.00(+0.00%) |
Sep 17, 2020 | 5.983 | 6.107 | 5.902 | 6.098 | 516,921 | +0.00(+0.00%) |
Sep 16, 2020 | 5.867 | 6.214 | 5.831 | 6.098 | 611,353 | +0.29(+5.07%) |
Sep 15, 2020 | 5.876 | 5.935 | 5.786 | 5.804 | 422,985 | -0.03(-0.46%) |
Sep 14, 2020 | 5.733 | 5.876 | 5.653 | 5.831 | 699,453 | +0.14(+2.51%) |
Sep 11, 2020 | 5.769 | 5.795 | 5.635 | 5.688 | 779,622 | -0.03(-0.47%) |
Sep 10, 2020 | 6.098 | 6.098 | 5.715 | 5.715 | 761,703 | -0.38(-6.29%) |
Sep 09, 2020 | 6.107 | 6.147 | 5.991 | 6.098 | 396,406 | +0.11(+1.79%) |
Sep 08, 2020 | 6.304 | 6.304 | 5.969 | 5.991 | 963,719 | -0.42(-6.54%) |
Sep 04, 2020 | 6.473 | 6.526 | 6.268 | 6.410 | 614,859 | +0.02(+0.28%) |
Sep 03, 2020 | 6.437 | 6.562 | 6.366 | 6.393 | 539,045 | -0.06(-0.97%) |
Sep 02, 2020 | 6.642 | 6.642 | 6.446 | 6.455 | 1,539,549 | -0.21(-3.21%) |