Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.283 | 6.344 | 6.249 | 6.299 | 1,172,173 | -0.02(-0.27%) |
Nov 27, 2020 | 6.339 | 6.359 | 6.229 | 6.316 | 445,896 | -0.06(-0.88%) |
Nov 25, 2020 | 6.496 | 6.496 | 6.333 | 6.372 | 738,343 | -0.15(-2.32%) |
Nov 24, 2020 | 6.389 | 6.585 | 6.336 | 6.524 | 1,553,983 | +0.24(+3.84%) |
Nov 23, 2020 | 6.199 | 6.333 | 6.030 | 6.283 | 1,315,367 | +0.09(+1.45%) |
Nov 20, 2020 | 6.283 | 6.361 | 6.193 | 6.193 | 1,172,286 | -0.13(-2.13%) |
Nov 19, 2020 | 6.344 | 6.423 | 6.260 | 6.327 | 833,591 | -0.05(-0.79%) |
Nov 18, 2020 | 6.714 | 6.725 | 6.378 | 6.378 | 1,510,780 | -0.29(-4.37%) |
Nov 17, 2020 | 6.456 | 6.720 | 6.456 | 6.669 | 1,610,558 | +0.11(+1.62%) |
Nov 16, 2020 | 6.383 | 6.563 | 6.327 | 6.563 | 1,196,713 | +0.26(+4.09%) |
Nov 13, 2020 | 6.137 | 6.322 | 6.126 | 6.305 | 1,709,896 | +0.24(+3.97%) |
Nov 12, 2020 | 6.227 | 6.271 | 6.025 | 6.064 | 1,152,815 | -0.25(-3.91%) |
Nov 11, 2020 | 6.271 | 6.311 | 6.109 | 6.311 | 1,085,692 | +0.03(+0.54%) |
Nov 10, 2020 | 5.974 | 6.299 | 5.907 | 6.277 | 1,900,140 | +0.35(+5.86%) |
Nov 09, 2020 | 5.789 | 6.154 | 5.789 | 5.929 | 1,981,543 | +0.34(+6.12%) |
Nov 06, 2020 | 5.576 | 5.717 | 5.431 | 5.588 | 1,622,286 | +0.02(+0.30%) |
Nov 05, 2020 | 5.307 | 5.699 | 5.296 | 5.571 | 1,429,735 | +0.31(+5.97%) |
Nov 04, 2020 | 5.352 | 5.386 | 5.235 | 5.257 | 1,406,468 | -0.18(-3.30%) |
Nov 03, 2020 | 5.324 | 5.498 | 5.324 | 5.436 | 1,095,693 | +0.21(+3.97%) |
Nov 02, 2020 | 5.173 | 5.229 | 5.052 | 5.229 | 1,396,952 | +0.08(+1.52%) |
Oct 30, 2020 | 5.167 | 5.246 | 5.106 | 5.150 | 1,803,572 | -0.04(-0.76%) |
Oct 29, 2020 | 5.296 | 5.296 | 5.128 | 5.190 | 2,023,992 | -0.13(-2.42%) |
Oct 28, 2020 | 5.604 | 5.660 | 5.316 | 5.319 | 1,286,345 | -0.37(-6.50%) |
Oct 27, 2020 | 5.806 | 5.868 | 5.689 | 5.689 | 995,170 | -0.12(-2.12%) |
Oct 26, 2020 | 5.745 | 5.826 | 5.677 | 5.812 | 752,720 | +0.03(+0.58%) |
Oct 23, 2020 | 5.773 | 5.823 | 5.733 | 5.778 | 491,931 | +0.06(+1.08%) |
Oct 22, 2020 | 5.644 | 5.739 | 5.618 | 5.717 | 675,789 | +0.10(+1.69%) |
Oct 21, 2020 | 5.632 | 5.672 | 5.610 | 5.621 | 689,188 | -0.03(-0.50%) |
Oct 20, 2020 | 5.756 | 5.806 | 5.644 | 5.649 | 760,387 | -0.05(-0.88%) |
Oct 19, 2020 | 5.885 | 5.896 | 5.689 | 5.700 | 867,882 | -0.17(-2.96%) |
Oct 16, 2020 | 5.896 | 5.946 | 5.867 | 5.873 | 786,341 | -0.03(-0.57%) |
Oct 15, 2020 | 5.789 | 5.918 | 5.739 | 5.907 | 1,045,297 | +0.09(+1.54%) |
Oct 14, 2020 | 5.885 | 5.913 | 5.817 | 5.817 | 606,632 | -0.08(-1.42%) |
Oct 13, 2020 | 6.019 | 6.075 | 5.896 | 5.901 | 1,089,785 | -0.20(-3.31%) |
Oct 12, 2020 | 6.081 | 6.170 | 6.030 | 6.103 | 1,002,788 | +0.00(+0.00%) |
Oct 09, 2020 | 6.109 | 6.213 | 6.095 | 6.103 | 832,911 | +0.03(+0.55%) |
Oct 08, 2020 | 6.047 | 6.114 | 5.974 | 6.070 | 767,554 | +0.07(+1.21%) |
Oct 07, 2020 | 5.901 | 6.039 | 5.857 | 5.997 | 1,295,989 | +0.13(+2.29%) |
Oct 06, 2020 | 5.745 | 5.918 | 5.705 | 5.862 | 1,687,852 | +0.20(+3.56%) |
Oct 05, 2020 | 5.672 | 5.711 | 5.571 | 5.660 | 1,082,808 | +0.05(+0.90%) |
Oct 02, 2020 | 5.425 | 5.632 | 5.391 | 5.610 | 1,121,790 | +0.12(+2.14%) |
Oct 01, 2020 | 5.436 | 5.498 | 5.347 | 5.492 | 909,362 | +0.06(+1.14%) |
Sep 30, 2020 | 5.419 | 5.557 | 5.375 | 5.431 | 1,436,394 | +0.00(+0.00%) |
Sep 29, 2020 | 5.560 | 5.582 | 5.383 | 5.431 | 970,972 | -0.13(-2.32%) |
Sep 28, 2020 | 5.492 | 5.610 | 5.492 | 5.560 | 1,055,603 | +0.11(+2.06%) |
Sep 25, 2020 | 5.307 | 5.498 | 5.307 | 5.448 | 951,389 | +0.07(+1.36%) |
Sep 24, 2020 | 5.207 | 5.520 | 5.173 | 5.375 | 1,188,355 | +0.24(+4.69%) |
Sep 23, 2020 | 5.201 | 5.363 | 5.128 | 5.134 | 1,362,749 | -0.09(-1.72%) |
Sep 22, 2020 | 5.324 | 5.408 | 5.218 | 5.223 | 1,056,213 | -0.11(-2.00%) |
Sep 21, 2020 | 5.582 | 5.627 | 5.274 | 5.330 | 1,617,160 | -0.34(-5.93%) |
Sep 18, 2020 | 5.745 | 5.761 | 5.512 | 5.666 | 4,311,586 | -0.06(-1.08%) |
Sep 17, 2020 | 5.834 | 5.890 | 5.728 | 5.728 | 1,304,808 | -0.16(-2.67%) |
Sep 16, 2020 | 5.778 | 5.963 | 5.745 | 5.885 | 1,714,280 | +0.11(+1.94%) |
Sep 15, 2020 | 5.756 | 5.918 | 5.745 | 5.773 | 2,473,203 | +0.13(+2.34%) |
Sep 14, 2020 | 5.580 | 5.728 | 5.564 | 5.641 | 1,449,980 | +0.07(+1.28%) |
Sep 11, 2020 | 5.679 | 5.715 | 5.481 | 5.569 | 1,450,611 | -0.10(-1.75%) |
Sep 10, 2020 | 5.751 | 5.778 | 5.668 | 5.668 | 1,242,527 | -0.05(-0.87%) |
Sep 09, 2020 | 5.707 | 5.795 | 5.586 | 5.718 | 1,214,955 | +0.03(+0.48%) |
Sep 08, 2020 | 5.674 | 5.764 | 5.558 | 5.690 | 1,377,083 | +0.04(+0.78%) |
Sep 04, 2020 | 5.729 | 5.729 | 5.531 | 5.646 | 951,491 | +0.03(+0.49%) |
Sep 03, 2020 | 5.679 | 5.751 | 5.586 | 5.619 | 949,718 | -0.01(-0.20%) |
Sep 02, 2020 | 5.503 | 5.641 | 5.487 | 5.630 | 1,349,073 | +0.13(+2.30%) |