Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.081 | 5.420 | 4.691 | 4.870 | 687,351 | -0.23(-4.51%) |
Nov 27, 2020 | 5.040 | 5.150 | 5.030 | 5.100 | 163,000 | -0.05(-0.94%) |
Nov 25, 2020 | 5.000 | 5.340 | 5.000 | 5.149 | 285,100 | -0.06(-1.18%) |
Nov 24, 2020 | 5.500 | 5.510 | 5.000 | 5.210 | 537,464 | -0.25(-4.58%) |
Nov 23, 2020 | 5.630 | 5.808 | 5.410 | 5.460 | 312,523 | -0.18(-3.13%) |
Nov 20, 2020 | 5.480 | 5.860 | 5.480 | 5.636 | 258,300 | -0.02(-0.42%) |
Nov 19, 2020 | 5.650 | 5.850 | 5.570 | 5.660 | 289,096 | +0.01(+0.18%) |
Nov 18, 2020 | 5.550 | 5.750 | 5.500 | 5.650 | 237,187 | +0.10(+1.89%) |
Nov 17, 2020 | 5.470 | 5.580 | 5.195 | 5.545 | 243,632 | +0.05(+0.91%) |
Nov 16, 2020 | 5.820 | 5.820 | 5.350 | 5.495 | 335,985 | -0.30(-5.26%) |
Nov 13, 2020 | 6.130 | 6.140 | 5.650 | 5.800 | 385,700 | -0.34(-5.51%) |
Nov 12, 2020 | 6.280 | 6.328 | 5.350 | 6.138 | 368,483 | +0.23(+3.86%) |
Nov 11, 2020 | 5.340 | 5.940 | 5.080 | 5.910 | 402,691 | +0.58(+10.87%) |
Nov 10, 2020 | 5.500 | 5.770 | 5.232 | 5.331 | 487,709 | -0.14(-2.54%) |
Nov 09, 2020 | 6.186 | 6.520 | 4.500 | 5.470 | 990,901 | -0.68(-11.06%) |
Nov 06, 2020 | 6.355 | 6.500 | 6.080 | 6.150 | 219,900 | -0.07(-1.13%) |
Nov 05, 2020 | 5.962 | 6.354 | 5.881 | 6.220 | 274,054 | +0.40(+6.87%) |
Nov 04, 2020 | 5.810 | 5.970 | 5.650 | 5.820 | 163,033 | +0.07(+1.22%) |
Nov 03, 2020 | 5.670 | 5.890 | 5.625 | 5.750 | 186,986 | +0.26(+4.74%) |
Nov 02, 2020 | 5.450 | 5.888 | 5.380 | 5.490 | 238,530 | +0.12(+2.23%) |
Oct 30, 2020 | 5.582 | 5.735 | 5.300 | 5.370 | 249,300 | +0.03(+0.56%) |
Oct 29, 2020 | 5.230 | 5.750 | 5.230 | 5.340 | 228,321 | -0.17(-3.03%) |
Oct 28, 2020 | 5.490 | 5.790 | 5.450 | 5.507 | 222,948 | -0.45(-7.60%) |
Oct 27, 2020 | 6.150 | 6.273 | 5.790 | 5.960 | 200,469 | -0.31(-4.94%) |
Oct 26, 2020 | 6.200 | 6.270 | 5.430 | 6.270 | 823,512 | -0.01(-0.08%) |
Oct 23, 2020 | 6.640 | 6.920 | 6.196 | 6.275 | 228,200 | -0.36(-5.50%) |
Oct 22, 2020 | 6.670 | 6.730 | 6.199 | 6.640 | 531,891 | +0.10(+1.60%) |
Oct 21, 2020 | 6.480 | 6.654 | 6.404 | 6.536 | 239,219 | +0.12(+1.80%) |
Oct 20, 2020 | 6.540 | 6.570 | 6.400 | 6.420 | 242,746 | +0.00(+0.00%) |
Oct 19, 2020 | 6.500 | 6.723 | 6.400 | 6.420 | 299,334 | +0.02(+0.31%) |
Oct 16, 2020 | 6.210 | 6.450 | 6.200 | 6.400 | 345,800 | +0.25(+4.07%) |
Oct 15, 2020 | 6.190 | 6.316 | 5.720 | 6.150 | 424,204 | -0.18(-2.86%) |
Oct 14, 2020 | 6.230 | 6.970 | 6.120 | 6.331 | 1,152,407 | +0.20(+3.28%) |
Oct 13, 2020 | 5.240 | 6.270 | 5.000 | 6.130 | 944,472 | +0.92(+17.67%) |
Oct 12, 2020 | 5.040 | 5.240 | 4.960 | 5.210 | 713,787 | +0.31(+6.32%) |
Oct 09, 2020 | 4.400 | 4.900 | 4.326 | 4.900 | 497,300 | +0.57(+13.29%) |
Oct 08, 2020 | 4.370 | 4.390 | 4.200 | 4.325 | 140,554 | -0.00(-0.05%) |
Oct 07, 2020 | 4.360 | 4.362 | 4.300 | 4.327 | 141,597 | +0.07(+1.64%) |
Oct 06, 2020 | 4.360 | 4.360 | 4.250 | 4.258 | 162,623 | -0.10(-2.33%) |
Oct 05, 2020 | 4.410 | 4.450 | 4.292 | 4.359 | 112,339 | -0.00(-0.10%) |
Oct 02, 2020 | 4.270 | 4.370 | 4.230 | 4.363 | 172,200 | +0.01(+0.30%) |
Oct 01, 2020 | 4.370 | 4.493 | 4.300 | 4.350 | 243,026 | +0.05(+1.16%) |
Sep 30, 2020 | 4.210 | 4.618 | 4.176 | 4.300 | 201,056 | +0.11(+2.74%) |
Sep 29, 2020 | 4.080 | 4.310 | 4.000 | 4.185 | 183,663 | +0.18(+4.46%) |
Sep 28, 2020 | 4.130 | 4.144 | 3.971 | 4.006 | 162,579 | -0.05(-1.32%) |
Sep 25, 2020 | 4.140 | 4.150 | 4.020 | 4.060 | 151,300 | -0.04(-0.98%) |
Sep 24, 2020 | 4.227 | 4.270 | 3.950 | 4.100 | 199,455 | -0.10(-2.38%) |
Sep 23, 2020 | 4.210 | 4.430 | 4.080 | 4.200 | 323,181 | -0.01(-0.22%) |
Sep 22, 2020 | 4.420 | 4.430 | 4.168 | 4.209 | 187,128 | -0.17(-3.81%) |
Sep 21, 2020 | 4.450 | 4.610 | 4.240 | 4.376 | 232,637 | -0.20(-4.46%) |
Sep 18, 2020 | 4.360 | 4.700 | 4.300 | 4.580 | 343,000 | +0.24(+5.48%) |
Sep 17, 2020 | 4.250 | 4.360 | 4.100 | 4.342 | 248,774 | +0.09(+2.17%) |
Sep 16, 2020 | 4.210 | 4.330 | 4.115 | 4.250 | 213,201 | +0.09(+2.26%) |
Sep 15, 2020 | 4.110 | 4.180 | 4.043 | 4.156 | 173,260 | +0.11(+2.62%) |
Sep 14, 2020 | 4.310 | 4.310 | 3.843 | 4.050 | 200,806 | +0.00(+0.00%) |
Sep 11, 2020 | 4.210 | 4.414 | 3.912 | 4.050 | 448,800 | +0.15(+3.85%) |
Sep 10, 2020 | 4.122 | 4.230 | 3.850 | 3.900 | 179,173 | -0.19(-4.65%) |
Sep 09, 2020 | 3.865 | 4.110 | 3.750 | 4.090 | 274,153 | +0.48(+13.42%) |
Sep 08, 2020 | 3.870 | 3.968 | 3.600 | 3.606 | 281,227 | -0.39(-9.85%) |
Sep 04, 2020 | 3.995 | 4.070 | 3.250 | 4.000 | 556,200 | +0.08(+2.04%) |
Sep 03, 2020 | 4.000 | 4.030 | 3.829 | 3.920 | 402,776 | -0.11(-2.73%) |
Sep 02, 2020 | 4.570 | 4.570 | 3.899 | 4.030 | 497,740 | -0.31(-7.14%) |