Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.373 | 7.037 | 6.294 | 6.666 | 892,434 | +0.29(+4.58%) |
Nov 27, 2020 | 6.506 | 6.506 | 6.294 | 6.373 | 346,587 | +0.00(+0.00%) |
Nov 25, 2020 | 6.373 | 6.506 | 6.267 | 6.373 | 508,094 | +0.05(+0.84%) |
Nov 24, 2020 | 6.028 | 6.427 | 5.949 | 6.320 | 583,837 | +0.29(+4.85%) |
Nov 23, 2020 | 6.347 | 6.427 | 5.975 | 6.028 | 515,904 | -0.35(-5.42%) |
Nov 20, 2020 | 6.055 | 6.400 | 5.922 | 6.373 | 1,346,395 | +0.19(+3.00%) |
Nov 19, 2020 | 6.506 | 6.639 | 5.683 | 6.188 | 13,575,848 | +2.10(+51.30%) |
Nov 18, 2020 | 4.143 | 4.222 | 3.983 | 4.090 | 108,203 | -0.16(-3.75%) |
Nov 17, 2020 | 4.329 | 4.329 | 4.063 | 4.249 | 137,426 | -0.05(-1.23%) |
Nov 16, 2020 | 4.515 | 4.515 | 4.222 | 4.302 | 116,776 | -0.05(-1.22%) |
Nov 13, 2020 | 4.116 | 4.515 | 3.983 | 4.355 | 380,854 | +0.32(+7.89%) |
Nov 12, 2020 | 3.824 | 4.143 | 3.771 | 4.037 | 137,136 | +0.19(+4.83%) |
Nov 11, 2020 | 3.691 | 3.851 | 3.691 | 3.851 | 110,684 | +0.16(+4.32%) |
Nov 10, 2020 | 3.665 | 3.771 | 3.612 | 3.691 | 180,488 | +0.00(+0.00%) |
Nov 09, 2020 | 3.665 | 3.731 | 3.665 | 3.691 | 120,175 | +0.03(+0.72%) |
Nov 06, 2020 | 3.718 | 3.770 | 3.665 | 3.665 | 34,756 | -0.03(-0.72%) |
Nov 05, 2020 | 3.665 | 3.744 | 3.665 | 3.691 | 74,724 | +0.03(+0.72%) |
Nov 04, 2020 | 3.665 | 3.744 | 3.585 | 3.665 | 75,470 | +0.05(+1.47%) |
Nov 03, 2020 | 3.505 | 3.665 | 3.505 | 3.612 | 77,507 | +0.11(+3.03%) |
Nov 02, 2020 | 3.505 | 3.585 | 3.452 | 3.505 | 57,963 | -0.05(-1.49%) |
Oct 30, 2020 | 3.585 | 3.638 | 3.505 | 3.559 | 116,997 | -0.05(-1.47%) |
Oct 29, 2020 | 3.691 | 3.718 | 3.611 | 3.612 | 73,472 | -0.05(-1.45%) |
Oct 28, 2020 | 3.612 | 3.718 | 3.505 | 3.665 | 42,777 | -0.03(-0.72%) |
Oct 27, 2020 | 3.744 | 3.744 | 3.585 | 3.691 | 73,387 | +0.03(+0.72%) |
Oct 26, 2020 | 3.744 | 3.744 | 3.612 | 3.665 | 47,534 | -0.08(-2.13%) |
Oct 23, 2020 | 3.718 | 3.744 | 3.665 | 3.744 | 8,773 | +0.03(+0.71%) |
Oct 22, 2020 | 3.718 | 3.744 | 3.665 | 3.718 | 58,818 | -0.05(-1.41%) |
Oct 21, 2020 | 3.798 | 3.930 | 3.744 | 3.771 | 21,640 | -0.03(-0.70%) |
Oct 20, 2020 | 3.824 | 3.877 | 3.691 | 3.798 | 75,782 | +0.03(+0.70%) |
Oct 19, 2020 | 3.665 | 3.898 | 3.665 | 3.771 | 74,343 | +0.11(+2.90%) |
Oct 16, 2020 | 3.559 | 3.771 | 3.559 | 3.665 | 43,191 | +0.11(+2.98%) |
Oct 15, 2020 | 3.691 | 3.691 | 3.505 | 3.559 | 47,978 | +0.03(+0.75%) |
Oct 14, 2020 | 3.691 | 3.771 | 3.505 | 3.532 | 58,128 | -0.16(-4.32%) |
Oct 13, 2020 | 3.718 | 3.824 | 3.665 | 3.691 | 26,082 | -0.03(-0.71%) |
Oct 12, 2020 | 3.718 | 3.771 | 3.665 | 3.718 | 27,069 | -0.03(-0.71%) |
Oct 09, 2020 | 3.718 | 3.771 | 3.638 | 3.744 | 10,430 | +0.03(+0.71%) |
Oct 08, 2020 | 3.744 | 3.798 | 3.559 | 3.718 | 47,975 | -0.03(-0.71%) |
Oct 07, 2020 | 3.638 | 3.798 | 3.612 | 3.744 | 28,004 | +0.08(+2.17%) |
Oct 06, 2020 | 3.691 | 3.718 | 3.559 | 3.665 | 26,019 | -0.03(-0.72%) |
Oct 05, 2020 | 3.691 | 3.824 | 3.691 | 3.691 | 63,786 | +0.00(+0.00%) |
Oct 02, 2020 | 3.452 | 3.691 | 3.426 | 3.691 | 66,538 | +0.19(+5.30%) |
Oct 01, 2020 | 3.346 | 3.505 | 3.293 | 3.505 | 159,181 | +0.24(+7.32%) |
Sep 30, 2020 | 3.293 | 3.327 | 3.187 | 3.266 | 70,421 | -0.03(-0.81%) |
Sep 29, 2020 | 3.293 | 3.346 | 3.266 | 3.293 | 39,046 | +0.00(+0.00%) |
Sep 28, 2020 | 3.293 | 3.346 | 3.293 | 3.293 | 29,614 | +0.03(+0.81%) |
Sep 25, 2020 | 3.266 | 3.346 | 3.240 | 3.266 | 38,898 | -0.08(-2.38%) |
Sep 24, 2020 | 3.346 | 3.426 | 3.320 | 3.346 | 13,835 | -0.03(-0.79%) |
Sep 23, 2020 | 3.426 | 3.559 | 3.373 | 3.373 | 25,555 | -0.08(-2.31%) |
Sep 22, 2020 | 3.373 | 3.505 | 3.373 | 3.452 | 28,907 | +0.11(+3.17%) |
Sep 21, 2020 | 3.638 | 3.665 | 3.266 | 3.346 | 228,727 | -0.27(-7.35%) |
Sep 18, 2020 | 3.771 | 3.811 | 3.612 | 3.612 | 50,911 | -0.19(-4.90%) |
Sep 17, 2020 | 3.771 | 3.851 | 3.771 | 3.798 | 23,063 | +0.00(+0.00%) |
Sep 16, 2020 | 3.851 | 3.851 | 3.771 | 3.798 | 25,817 | +0.03(+0.70%) |
Sep 15, 2020 | 3.771 | 3.877 | 3.744 | 3.771 | 44,152 | +0.00(+0.00%) |
Sep 14, 2020 | 3.798 | 3.877 | 3.771 | 3.771 | 19,806 | +0.00(+0.00%) |
Sep 11, 2020 | 3.798 | 3.877 | 3.744 | 3.771 | 35,735 | -0.01(-0.35%) |
Sep 10, 2020 | 3.744 | 3.824 | 3.744 | 3.784 | 10,137 | +0.04(+1.06%) |
Sep 09, 2020 | 3.798 | 3.851 | 3.744 | 3.744 | 26,838 | -0.03(-0.70%) |
Sep 08, 2020 | 3.957 | 3.958 | 3.771 | 3.771 | 32,244 | -0.11(-2.74%) |
Sep 04, 2020 | 3.877 | 3.930 | 3.744 | 3.877 | 49,969 | +0.03(+0.69%) |
Sep 03, 2020 | 3.983 | 4.010 | 3.824 | 3.851 | 46,622 | -0.16(-3.97%) |
Sep 02, 2020 | 4.090 | 4.090 | 3.957 | 4.010 | 34,948 | -0.08(-1.95%) |