Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.380 | 7.490 | 7.120 | 7.180 | 367,191 | -0.29(-3.88%) |
Nov 27, 2020 | 7.300 | 7.550 | 7.300 | 7.470 | 258,500 | +0.16(+2.19%) |
Nov 25, 2020 | 7.110 | 7.340 | 6.910 | 7.310 | 386,700 | +0.14(+1.95%) |
Nov 24, 2020 | 7.100 | 7.260 | 6.800 | 7.170 | 497,930 | +0.03(+0.42%) |
Nov 23, 2020 | 6.950 | 7.210 | 6.860 | 7.140 | 413,687 | +0.19(+2.73%) |
Nov 20, 2020 | 6.830 | 7.030 | 6.690 | 6.950 | 335,100 | +0.13(+1.91%) |
Nov 19, 2020 | 6.780 | 7.037 | 6.600 | 6.820 | 405,317 | +0.05(+0.74%) |
Nov 18, 2020 | 7.030 | 7.150 | 6.740 | 6.770 | 327,004 | -0.28(-3.97%) |
Nov 17, 2020 | 7.150 | 7.200 | 6.760 | 7.050 | 640,897 | -0.16(-2.22%) |
Nov 16, 2020 | 6.550 | 7.280 | 6.410 | 7.210 | 1,116,017 | +0.76(+11.78%) |
Nov 13, 2020 | 5.870 | 6.680 | 5.862 | 6.450 | 787,200 | +0.70(+12.17%) |
Nov 12, 2020 | 5.750 | 5.980 | 5.680 | 5.750 | 268,323 | -0.03(-0.52%) |
Nov 11, 2020 | 6.140 | 6.190 | 5.730 | 5.780 | 368,197 | -0.25(-4.15%) |
Nov 10, 2020 | 5.940 | 6.394 | 5.900 | 6.030 | 525,118 | +0.04(+0.67%) |
Nov 09, 2020 | 5.685 | 6.120 | 5.588 | 5.990 | 1,015,024 | +0.59(+10.93%) |
Nov 06, 2020 | 5.700 | 5.750 | 5.260 | 5.400 | 427,100 | -0.29(-5.10%) |
Nov 05, 2020 | 5.640 | 5.785 | 5.620 | 5.690 | 477,847 | +0.13(+2.34%) |
Nov 04, 2020 | 5.380 | 5.680 | 5.380 | 5.560 | 358,382 | +0.18(+3.35%) |
Nov 03, 2020 | 5.490 | 5.620 | 5.220 | 5.380 | 269,765 | +0.00(+0.00%) |
Nov 02, 2020 | 5.060 | 5.400 | 4.960 | 5.380 | 473,617 | +0.34(+6.75%) |
Oct 30, 2020 | 5.210 | 5.210 | 4.950 | 5.040 | 489,100 | -0.15(-2.89%) |
Oct 29, 2020 | 5.150 | 5.260 | 5.000 | 5.190 | 316,904 | +0.08(+1.57%) |
Oct 28, 2020 | 5.340 | 5.340 | 4.980 | 5.110 | 481,604 | -0.25(-4.66%) |
Oct 27, 2020 | 5.780 | 5.780 | 5.250 | 5.360 | 411,140 | -0.36(-6.29%) |
Oct 26, 2020 | 5.340 | 5.770 | 5.260 | 5.720 | 564,065 | +0.38(+7.12%) |
Oct 23, 2020 | 5.220 | 5.540 | 5.099 | 5.340 | 266,100 | +0.12(+2.30%) |
Oct 22, 2020 | 5.100 | 5.230 | 5.000 | 5.220 | 227,820 | +0.19(+3.78%) |
Oct 21, 2020 | 5.160 | 5.220 | 5.010 | 5.030 | 267,505 | -0.14(-2.71%) |
Oct 20, 2020 | 5.390 | 5.400 | 5.040 | 5.170 | 414,999 | -0.19(-3.54%) |
Oct 19, 2020 | 5.460 | 5.540 | 5.310 | 5.360 | 252,864 | -0.10(-1.83%) |
Oct 16, 2020 | 5.460 | 5.626 | 5.360 | 5.460 | 296,700 | +0.02(+0.37%) |
Oct 15, 2020 | 5.320 | 5.500 | 5.200 | 5.440 | 168,956 | +0.10(+1.87%) |
Oct 14, 2020 | 5.540 | 5.597 | 5.320 | 5.340 | 257,478 | -0.21(-3.78%) |
Oct 13, 2020 | 5.570 | 5.660 | 5.500 | 5.550 | 319,973 | +0.02(+0.36%) |
Oct 12, 2020 | 5.600 | 5.680 | 5.440 | 5.530 | 259,621 | -0.09(-1.60%) |
Oct 09, 2020 | 5.850 | 5.910 | 5.560 | 5.620 | 389,700 | -0.27(-4.58%) |
Oct 08, 2020 | 5.550 | 5.960 | 5.550 | 5.890 | 608,684 | +0.34(+6.13%) |
Oct 07, 2020 | 5.250 | 5.610 | 5.230 | 5.550 | 384,036 | +0.35(+6.73%) |
Oct 06, 2020 | 5.340 | 5.500 | 5.120 | 5.200 | 580,995 | -0.05(-0.95%) |
Oct 05, 2020 | 5.160 | 5.280 | 5.050 | 5.250 | 350,444 | +0.13(+2.54%) |
Oct 02, 2020 | 5.010 | 5.220 | 4.900 | 5.120 | 384,400 | +0.01(+0.20%) |
Oct 01, 2020 | 5.100 | 5.170 | 5.050 | 5.110 | 470,946 | +0.07(+1.39%) |
Sep 30, 2020 | 5.140 | 5.180 | 4.930 | 5.040 | 648,410 | -0.10(-1.95%) |
Sep 29, 2020 | 5.200 | 5.300 | 5.120 | 5.140 | 417,252 | -0.12(-2.28%) |
Sep 28, 2020 | 5.370 | 5.410 | 5.150 | 5.260 | 431,523 | +0.03(+0.57%) |
Sep 25, 2020 | 5.040 | 5.390 | 5.040 | 5.230 | 859,400 | +0.21(+4.18%) |
Sep 24, 2020 | 5.130 | 5.300 | 4.830 | 5.020 | 1,319,145 | -0.21(-4.02%) |
Sep 23, 2020 | 5.790 | 5.890 | 5.070 | 5.230 | 2,150,388 | -0.62(-10.60%) |
Sep 22, 2020 | 6.250 | 6.320 | 5.775 | 5.850 | 1,134,550 | -0.23(-3.78%) |
Sep 21, 2020 | 6.470 | 6.490 | 5.770 | 6.080 | 2,203,912 | +0.20(+3.40%) |
Sep 18, 2020 | 5.940 | 6.120 | 5.650 | 5.880 | 2,456,300 | -0.03(-0.51%) |
Sep 17, 2020 | 5.880 | 5.950 | 5.640 | 5.910 | 637,045 | +0.06(+1.03%) |
Sep 16, 2020 | 5.280 | 5.920 | 5.230 | 5.850 | 1,046,043 | +0.60(+11.43%) |
Sep 15, 2020 | 5.570 | 5.650 | 5.233 | 5.250 | 700,597 | -0.22(-4.02%) |
Sep 14, 2020 | 5.350 | 5.785 | 5.340 | 5.470 | 1,464,543 | +0.17(+3.21%) |
Sep 11, 2020 | 5.610 | 5.628 | 5.200 | 5.300 | 824,700 | -0.24(-4.33%) |
Sep 10, 2020 | 5.770 | 5.850 | 5.520 | 5.540 | 780,404 | -0.27(-4.65%) |
Sep 09, 2020 | 5.920 | 6.210 | 5.730 | 5.810 | 1,253,361 | +0.04(+0.69%) |
Sep 08, 2020 | 6.340 | 6.340 | 5.765 | 5.770 | 4,111,024 | -0.64(-9.98%) |
Sep 04, 2020 | 6.570 | 6.750 | 6.300 | 6.410 | 542,300 | -0.22(-3.32%) |
Sep 03, 2020 | 6.900 | 7.180 | 6.600 | 6.630 | 515,408 | -0.35(-5.01%) |
Sep 02, 2020 | 7.040 | 7.060 | 6.670 | 6.980 | 429,816 | +0.26(+3.87%) |