Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.980 | 7.020 | 6.810 | 6.940 | 906,688 | +0.04(+0.58%) |
Nov 27, 2020 | 6.980 | 7.030 | 6.860 | 6.900 | 441,000 | +0.06(+0.88%) |
Nov 25, 2020 | 6.610 | 6.930 | 6.400 | 6.840 | 1,016,600 | +0.38(+5.88%) |
Nov 24, 2020 | 6.270 | 6.750 | 5.910 | 6.460 | 2,686,076 | +0.31(+5.04%) |
Nov 23, 2020 | 6.100 | 6.270 | 6.000 | 6.150 | 503,962 | +0.12(+1.99%) |
Nov 20, 2020 | 5.710 | 6.070 | 5.665 | 6.030 | 383,600 | +0.25(+4.33%) |
Nov 19, 2020 | 6.000 | 6.220 | 5.650 | 5.780 | 1,004,410 | -0.17(-2.86%) |
Nov 18, 2020 | 6.110 | 6.290 | 5.945 | 5.950 | 505,419 | -0.18(-2.94%) |
Nov 17, 2020 | 5.830 | 6.290 | 5.730 | 6.130 | 675,621 | +0.22(+3.72%) |
Nov 16, 2020 | 6.010 | 6.010 | 5.730 | 5.910 | 351,240 | +0.07(+1.20%) |
Nov 13, 2020 | 5.450 | 5.910 | 5.300 | 5.840 | 2,106,100 | +0.43(+7.95%) |
Nov 12, 2020 | 5.630 | 5.780 | 5.330 | 5.410 | 695,671 | -0.26(-4.59%) |
Nov 11, 2020 | 5.700 | 5.890 | 5.600 | 5.670 | 799,037 | -0.02(-0.35%) |
Nov 10, 2020 | 5.680 | 6.150 | 5.640 | 5.690 | 783,496 | +0.06(+1.07%) |
Nov 09, 2020 | 5.420 | 5.760 | 5.290 | 5.630 | 1,035,277 | +0.55(+10.83%) |
Nov 06, 2020 | 5.070 | 5.250 | 5.030 | 5.080 | 330,000 | -0.11(-2.12%) |
Nov 05, 2020 | 5.100 | 5.240 | 5.020 | 5.190 | 341,835 | +0.10(+1.96%) |
Nov 04, 2020 | 5.320 | 5.480 | 5.050 | 5.090 | 640,225 | -0.31(-5.74%) |
Nov 03, 2020 | 5.310 | 5.430 | 5.120 | 5.400 | 524,705 | +0.15(+2.86%) |
Nov 02, 2020 | 4.820 | 5.340 | 4.670 | 5.250 | 907,555 | +0.53(+11.23%) |
Oct 30, 2020 | 4.540 | 4.720 | 4.450 | 4.720 | 684,800 | +0.17(+3.74%) |
Oct 29, 2020 | 4.360 | 4.570 | 4.310 | 4.550 | 404,813 | +0.15(+3.41%) |
Oct 28, 2020 | 4.420 | 4.520 | 4.320 | 4.400 | 446,159 | -0.17(-3.72%) |
Oct 27, 2020 | 4.570 | 4.585 | 4.410 | 4.570 | 346,414 | -0.01(-0.22%) |
Oct 26, 2020 | 4.650 | 4.730 | 4.540 | 4.580 | 355,118 | -0.13(-2.76%) |
Oct 23, 2020 | 4.650 | 4.760 | 4.580 | 4.710 | 260,400 | +0.07(+1.51%) |
Oct 22, 2020 | 4.590 | 4.690 | 4.500 | 4.640 | 493,347 | +0.06(+1.31%) |
Oct 21, 2020 | 4.610 | 4.710 | 4.520 | 4.580 | 551,429 | -0.06(-1.29%) |
Oct 20, 2020 | 4.800 | 4.851 | 4.640 | 4.640 | 424,796 | -0.15(-3.13%) |
Oct 19, 2020 | 4.950 | 5.060 | 4.780 | 4.790 | 357,986 | -0.16(-3.23%) |
Oct 16, 2020 | 5.030 | 5.140 | 4.930 | 4.950 | 420,000 | -0.13(-2.56%) |
Oct 15, 2020 | 4.990 | 5.280 | 4.930 | 5.080 | 731,431 | -0.03(-0.59%) |
Oct 14, 2020 | 5.530 | 5.540 | 5.110 | 5.110 | 565,661 | -0.42(-7.59%) |
Oct 13, 2020 | 5.500 | 5.610 | 5.310 | 5.530 | 500,378 | +0.02(+0.36%) |
Oct 12, 2020 | 5.640 | 5.680 | 5.460 | 5.510 | 261,251 | -0.10(-1.78%) |
Oct 09, 2020 | 5.790 | 5.790 | 5.459 | 5.610 | 503,600 | -0.11(-1.92%) |
Oct 08, 2020 | 5.750 | 5.850 | 5.700 | 5.720 | 404,482 | +0.03(+0.53%) |
Oct 07, 2020 | 5.440 | 5.720 | 5.390 | 5.690 | 426,063 | +0.30(+5.57%) |
Oct 06, 2020 | 5.520 | 5.590 | 5.370 | 5.390 | 532,502 | -0.11(-2.00%) |
Oct 05, 2020 | 5.660 | 5.950 | 5.415 | 5.500 | 1,023,792 | -0.11(-1.96%) |
Oct 02, 2020 | 5.300 | 5.640 | 5.260 | 5.610 | 776,200 | +0.09(+1.63%) |
Oct 01, 2020 | 5.130 | 5.730 | 5.080 | 5.520 | 989,030 | +0.38(+7.39%) |
Sep 30, 2020 | 5.200 | 5.320 | 4.980 | 5.140 | 622,231 | -0.07(-1.34%) |
Sep 29, 2020 | 5.340 | 5.350 | 5.000 | 5.210 | 1,044,388 | -0.11(-2.07%) |
Sep 28, 2020 | 5.450 | 5.790 | 5.050 | 5.320 | 2,651,917 | +0.18(+3.50%) |
Sep 25, 2020 | 4.700 | 5.140 | 4.700 | 5.140 | 638,600 | +0.39(+8.21%) |
Sep 24, 2020 | 5.030 | 5.090 | 4.720 | 4.750 | 1,203,960 | -0.31(-6.13%) |
Sep 23, 2020 | 5.300 | 5.370 | 5.060 | 5.060 | 751,596 | -0.26(-4.89%) |
Sep 22, 2020 | 5.600 | 5.620 | 5.290 | 5.320 | 625,379 | -0.28(-5.00%) |
Sep 21, 2020 | 5.650 | 5.890 | 5.450 | 5.600 | 802,272 | -0.06(-1.06%) |
Sep 18, 2020 | 5.730 | 5.840 | 5.550 | 5.660 | 3,229,800 | +0.01(+0.18%) |
Sep 17, 2020 | 5.500 | 6.010 | 5.420 | 5.650 | 1,732,066 | +0.11(+1.99%) |
Sep 16, 2020 | 5.200 | 5.740 | 5.190 | 5.540 | 2,149,149 | +0.56(+11.24%) |
Sep 15, 2020 | 5.510 | 5.570 | 4.940 | 4.980 | 1,994,943 | -0.43(-7.95%) |
Sep 14, 2020 | 5.420 | 5.870 | 5.220 | 5.410 | 1,695,345 | +0.10(+1.88%) |
Sep 11, 2020 | 4.960 | 5.390 | 4.640 | 5.310 | 3,936,400 | +0.49(+10.17%) |
Sep 10, 2020 | 4.720 | 4.920 | 4.530 | 4.820 | 1,474,963 | -0.25(-4.93%) |
Sep 09, 2020 | 4.660 | 5.180 | 4.650 | 5.070 | 694,025 | +0.49(+10.70%) |
Sep 08, 2020 | 4.320 | 5.030 | 4.290 | 4.580 | 1,758,008 | +0.20(+4.57%) |
Sep 04, 2020 | 4.700 | 4.700 | 4.220 | 4.380 | 403,000 | -0.27(-5.81%) |
Sep 03, 2020 | 4.880 | 4.910 | 4.590 | 4.650 | 505,577 | -0.28(-5.68%) |
Sep 02, 2020 | 4.800 | 4.950 | 4.710 | 4.930 | 386,942 | +0.12(+2.49%) |