Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.990 | 6.020 | 5.480 | 5.720 | 1,245,577 | -0.38(-6.23%) |
Nov 27, 2020 | 6.150 | 6.150 | 5.940 | 6.100 | 400,000 | +0.00(+0.00%) |
Nov 25, 2020 | 6.100 | 6.215 | 6.050 | 6.100 | 675,900 | -0.07(-1.13%) |
Nov 24, 2020 | 6.520 | 6.590 | 5.930 | 6.170 | 1,901,760 | -0.28(-4.34%) |
Nov 23, 2020 | 6.390 | 6.490 | 6.260 | 6.450 | 806,589 | +0.22(+3.53%) |
Nov 20, 2020 | 6.200 | 6.230 | 6.010 | 6.230 | 732,500 | +0.03(+0.48%) |
Nov 19, 2020 | 6.100 | 6.220 | 6.030 | 6.200 | 672,031 | +0.10(+1.64%) |
Nov 18, 2020 | 6.120 | 6.220 | 6.030 | 6.100 | 747,340 | +0.02(+0.33%) |
Nov 17, 2020 | 5.950 | 6.100 | 5.740 | 6.080 | 1,113,652 | +0.13(+2.18%) |
Nov 16, 2020 | 5.850 | 6.090 | 5.800 | 5.950 | 1,030,401 | +0.29(+5.12%) |
Nov 13, 2020 | 5.520 | 5.660 | 5.520 | 5.660 | 520,700 | +0.12(+2.17%) |
Nov 12, 2020 | 5.510 | 5.620 | 5.400 | 5.540 | 750,309 | -0.06(-1.07%) |
Nov 11, 2020 | 5.560 | 5.630 | 5.280 | 5.600 | 473,518 | +0.13(+2.38%) |
Nov 10, 2020 | 5.670 | 5.740 | 5.350 | 5.470 | 875,154 | -0.06(-1.08%) |
Nov 09, 2020 | 5.950 | 6.100 | 5.460 | 5.530 | 813,011 | +0.27(+5.13%) |
Nov 06, 2020 | 5.480 | 5.570 | 5.200 | 5.260 | 906,500 | -0.15(-2.77%) |
Nov 05, 2020 | 5.270 | 5.450 | 5.110 | 5.410 | 1,279,095 | +0.36(+7.13%) |
Nov 04, 2020 | 5.180 | 5.220 | 4.800 | 5.050 | 1,453,565 | -0.03(-0.59%) |
Nov 03, 2020 | 4.530 | 5.240 | 4.530 | 5.080 | 2,125,030 | +0.58(+12.89%) |
Nov 02, 2020 | 4.500 | 4.640 | 4.370 | 4.500 | 1,080,009 | +0.20(+4.65%) |
Oct 30, 2020 | 4.610 | 4.670 | 4.270 | 4.300 | 946,900 | -0.34(-7.33%) |
Oct 29, 2020 | 4.070 | 4.700 | 4.010 | 4.640 | 1,866,445 | +0.65(+16.29%) |
Oct 28, 2020 | 3.850 | 4.140 | 3.810 | 3.990 | 863,759 | +0.13(+3.37%) |
Oct 27, 2020 | 3.970 | 3.970 | 3.830 | 3.860 | 686,415 | -0.11(-2.77%) |
Oct 26, 2020 | 4.030 | 4.130 | 3.930 | 3.970 | 442,942 | -0.09(-2.22%) |
Oct 23, 2020 | 4.000 | 4.130 | 3.910 | 4.060 | 466,600 | +0.08(+2.01%) |
Oct 22, 2020 | 3.940 | 3.990 | 3.880 | 3.980 | 652,201 | +0.05(+1.27%) |
Oct 21, 2020 | 3.760 | 4.030 | 3.720 | 3.930 | 433,965 | +0.18(+4.80%) |
Oct 20, 2020 | 3.700 | 3.785 | 3.650 | 3.750 | 484,619 | +0.10(+2.60%) |
Oct 19, 2020 | 3.690 | 3.870 | 3.620 | 3.655 | 475,648 | +0.06(+1.81%) |
Oct 16, 2020 | 3.690 | 3.710 | 3.590 | 3.590 | 209,300 | -0.10(-2.71%) |
Oct 15, 2020 | 3.680 | 3.700 | 3.583 | 3.690 | 172,141 | -0.03(-0.81%) |
Oct 14, 2020 | 3.790 | 3.810 | 3.650 | 3.720 | 218,958 | -0.09(-2.36%) |
Oct 13, 2020 | 3.800 | 3.820 | 3.640 | 3.810 | 246,840 | -0.04(-1.04%) |
Oct 12, 2020 | 3.850 | 3.880 | 3.770 | 3.850 | 273,254 | +0.00(+0.00%) |
Oct 09, 2020 | 3.860 | 3.900 | 3.830 | 3.850 | 179,800 | +0.02(+0.52%) |
Oct 08, 2020 | 3.820 | 3.890 | 3.760 | 3.830 | 214,365 | +0.08(+2.13%) |
Oct 07, 2020 | 3.730 | 3.795 | 3.710 | 3.750 | 341,840 | +0.07(+1.90%) |
Oct 06, 2020 | 3.750 | 3.860 | 3.680 | 3.680 | 287,782 | -0.03(-0.81%) |
Oct 05, 2020 | 3.600 | 3.730 | 3.560 | 3.710 | 329,398 | +0.12(+3.34%) |
Oct 02, 2020 | 3.510 | 3.650 | 3.480 | 3.590 | 414,800 | +0.00(+0.00%) |
Oct 01, 2020 | 3.400 | 3.600 | 3.380 | 3.590 | 338,371 | +0.19(+5.59%) |
Sep 30, 2020 | 3.540 | 3.630 | 3.390 | 3.400 | 502,856 | -0.14(-3.95%) |
Sep 29, 2020 | 3.550 | 3.560 | 3.405 | 3.540 | 348,547 | -0.01(-0.28%) |
Sep 28, 2020 | 3.460 | 3.600 | 3.460 | 3.550 | 204,957 | +0.13(+3.80%) |
Sep 25, 2020 | 3.440 | 3.540 | 3.345 | 3.420 | 234,200 | -0.06(-1.72%) |
Sep 24, 2020 | 3.440 | 3.560 | 3.320 | 3.480 | 397,084 | +0.04(+1.16%) |
Sep 23, 2020 | 3.590 | 3.590 | 3.430 | 3.440 | 416,646 | -0.13(-3.64%) |
Sep 22, 2020 | 3.630 | 3.660 | 3.540 | 3.570 | 268,119 | -0.04(-1.11%) |
Sep 21, 2020 | 3.700 | 3.770 | 3.550 | 3.610 | 522,032 | -0.20(-5.25%) |
Sep 18, 2020 | 3.800 | 3.930 | 3.680 | 3.810 | 818,000 | +0.05(+1.33%) |
Sep 17, 2020 | 3.650 | 3.770 | 3.640 | 3.760 | 365,264 | +0.10(+2.73%) |
Sep 16, 2020 | 3.680 | 3.730 | 3.650 | 3.660 | 230,116 | -0.02(-0.54%) |
Sep 15, 2020 | 3.670 | 3.730 | 3.640 | 3.680 | 339,687 | +0.02(+0.55%) |
Sep 14, 2020 | 3.700 | 3.740 | 3.650 | 3.660 | 400,265 | -0.02(-0.54%) |
Sep 11, 2020 | 3.850 | 3.870 | 3.680 | 3.680 | 514,200 | -0.17(-4.42%) |
Sep 10, 2020 | 3.900 | 3.970 | 3.840 | 3.850 | 335,199 | -0.02(-0.52%) |
Sep 09, 2020 | 3.950 | 3.950 | 3.795 | 3.870 | 365,074 | +0.02(+0.52%) |
Sep 08, 2020 | 3.750 | 3.950 | 3.670 | 3.850 | 362,286 | -0.01(-0.26%) |
Sep 04, 2020 | 3.900 | 3.950 | 3.705 | 3.860 | 374,100 | -0.06(-1.53%) |
Sep 03, 2020 | 4.080 | 4.140 | 3.900 | 3.920 | 299,074 | -0.21(-5.08%) |
Sep 02, 2020 | 4.100 | 4.150 | 3.990 | 4.130 | 350,437 | +0.03(+0.73%) |