Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.800 | 4.900 | 4.800 | 4.900 | 484,145 | +0.01(+0.22%) |
Nov 27, 2020 | 4.950 | 4.960 | 4.808 | 4.889 | 290,350 | -0.00(-0.02%) |
Nov 25, 2020 | 4.925 | 4.988 | 4.872 | 4.890 | 418,710 | -0.02(-0.33%) |
Nov 24, 2020 | 5.000 | 5.050 | 4.900 | 4.906 | 556,910 | -0.11(-2.25%) |
Nov 23, 2020 | 5.150 | 5.200 | 4.970 | 5.019 | 534,513 | -0.20(-3.85%) |
Nov 20, 2020 | 5.083 | 5.300 | 4.970 | 5.220 | 554,170 | +0.22(+4.40%) |
Nov 19, 2020 | 5.100 | 5.200 | 5.000 | 5.000 | 297,049 | -0.15(-2.86%) |
Nov 18, 2020 | 5.324 | 5.455 | 5.070 | 5.147 | 312,554 | -0.10(-1.98%) |
Nov 17, 2020 | 5.100 | 5.490 | 5.100 | 5.251 | 449,158 | +0.21(+4.12%) |
Nov 16, 2020 | 5.000 | 5.174 | 4.950 | 5.043 | 347,101 | -0.14(-2.72%) |
Nov 13, 2020 | 5.100 | 5.400 | 5.005 | 5.184 | 622,630 | -0.52(-9.05%) |
Nov 12, 2020 | 6.100 | 6.300 | 5.600 | 5.700 | 1,103,436 | +0.10(+1.80%) |
Nov 11, 2020 | 5.350 | 5.649 | 5.335 | 5.599 | 334,643 | +0.35(+6.59%) |
Nov 10, 2020 | 5.000 | 5.325 | 4.900 | 5.253 | 391,680 | +0.29(+5.93%) |
Nov 09, 2020 | 4.933 | 5.150 | 4.750 | 4.959 | 402,837 | +0.16(+3.29%) |
Nov 06, 2020 | 4.998 | 4.998 | 4.739 | 4.801 | 401,210 | -0.15(-3.03%) |
Nov 05, 2020 | 5.008 | 5.010 | 4.853 | 4.951 | 196,698 | +0.02(+0.43%) |
Nov 04, 2020 | 5.000 | 5.079 | 4.901 | 4.930 | 294,639 | -0.14(-2.74%) |
Nov 03, 2020 | 5.046 | 5.199 | 4.962 | 5.069 | 257,352 | +0.07(+1.38%) |
Nov 02, 2020 | 4.949 | 5.097 | 4.870 | 5.000 | 249,414 | +0.08(+1.69%) |
Oct 30, 2020 | 5.136 | 5.209 | 4.812 | 4.917 | 408,860 | -0.24(-4.62%) |
Oct 29, 2020 | 5.070 | 5.330 | 4.965 | 5.155 | 334,961 | +0.08(+1.56%) |
Oct 28, 2020 | 5.200 | 5.201 | 4.901 | 5.076 | 270,603 | -0.22(-4.21%) |
Oct 27, 2020 | 5.500 | 5.500 | 5.151 | 5.299 | 189,701 | -0.14(-2.66%) |
Oct 26, 2020 | 5.447 | 5.645 | 5.300 | 5.444 | 418,002 | +0.08(+1.49%) |
Oct 23, 2020 | 5.375 | 5.399 | 5.157 | 5.364 | 134,470 | -0.04(-0.67%) |
Oct 22, 2020 | 5.300 | 5.500 | 4.900 | 5.400 | 373,479 | +0.12(+2.27%) |
Oct 21, 2020 | 5.498 | 5.530 | 5.210 | 5.280 | 339,668 | -0.25(-4.50%) |
Oct 20, 2020 | 5.562 | 5.676 | 5.410 | 5.529 | 282,521 | -0.07(-1.27%) |
Oct 19, 2020 | 5.700 | 5.739 | 5.540 | 5.600 | 279,886 | -0.13(-2.23%) |
Oct 16, 2020 | 5.900 | 5.900 | 5.710 | 5.728 | 251,620 | -0.04(-0.73%) |
Oct 15, 2020 | 5.850 | 5.875 | 5.660 | 5.770 | 507,211 | -0.13(-2.20%) |
Oct 14, 2020 | 5.943 | 5.979 | 5.851 | 5.900 | 242,430 | +0.00(+0.00%) |
Oct 13, 2020 | 6.000 | 6.000 | 5.800 | 5.900 | 331,781 | -0.07(-1.19%) |
Oct 12, 2020 | 6.070 | 6.074 | 5.878 | 5.971 | 631,877 | -0.08(-1.31%) |
Oct 09, 2020 | 6.131 | 6.199 | 5.920 | 6.050 | 460,430 | -0.08(-1.31%) |
Oct 08, 2020 | 6.235 | 6.270 | 6.100 | 6.130 | 294,410 | +0.00(+0.00%) |
Oct 07, 2020 | 6.185 | 6.229 | 6.022 | 6.130 | 346,955 | -0.05(-0.74%) |
Oct 06, 2020 | 6.477 | 6.485 | 6.160 | 6.176 | 504,428 | -0.02(-0.39%) |
Oct 05, 2020 | 6.200 | 6.300 | 6.100 | 6.200 | 513,432 | +0.00(+0.00%) |
Oct 02, 2020 | 6.000 | 6.210 | 5.800 | 6.200 | 475,390 | -0.05(-0.80%) |
Oct 01, 2020 | 6.300 | 6.369 | 6.123 | 6.250 | 497,555 | -0.25(-3.85%) |
Sep 30, 2020 | 6.410 | 7.200 | 6.160 | 6.500 | 1,564,919 | +0.50(+8.33%) |
Sep 29, 2020 | 6.200 | 6.200 | 5.900 | 6.000 | 554,466 | +0.08(+1.44%) |
Sep 28, 2020 | 6.050 | 6.069 | 5.801 | 5.915 | 365,025 | +0.03(+0.48%) |
Sep 25, 2020 | 5.917 | 6.239 | 5.810 | 5.887 | 369,760 | -0.01(-0.22%) |
Sep 24, 2020 | 6.100 | 6.300 | 5.700 | 5.900 | 505,336 | +0.01(+0.19%) |
Sep 23, 2020 | 6.380 | 6.380 | 5.815 | 5.889 | 473,010 | -0.51(-7.98%) |
Sep 22, 2020 | 6.400 | 6.400 | 6.100 | 6.400 | 437,314 | +0.10(+1.59%) |
Sep 21, 2020 | 6.300 | 6.500 | 6.100 | 6.300 | 494,660 | +0.13(+2.09%) |
Sep 18, 2020 | 6.300 | 6.550 | 6.171 | 6.171 | 1,081,880 | -0.13(-2.05%) |
Sep 17, 2020 | 5.723 | 6.366 | 5.700 | 6.300 | 1,100,833 | +0.40(+6.78%) |
Sep 16, 2020 | 6.000 | 6.100 | 5.700 | 5.900 | 521,812 | -0.08(-1.35%) |
Sep 15, 2020 | 5.400 | 6.191 | 5.332 | 5.981 | 882,040 | +0.48(+8.77%) |
Sep 14, 2020 | 5.285 | 5.545 | 5.208 | 5.499 | 461,196 | +0.32(+6.28%) |
Sep 11, 2020 | 5.400 | 5.400 | 5.055 | 5.174 | 268,880 | -0.23(-4.19%) |
Sep 10, 2020 | 5.000 | 5.700 | 5.000 | 5.400 | 880,505 | +0.40(+8.00%) |
Sep 09, 2020 | 5.000 | 5.200 | 4.900 | 5.000 | 670,949 | +0.07(+1.36%) |
Sep 08, 2020 | 5.000 | 5.258 | 4.821 | 4.933 | 693,094 | -0.32(-6.04%) |
Sep 04, 2020 | 5.300 | 5.400 | 4.735 | 5.250 | 1,524,020 | -0.19(-3.42%) |
Sep 03, 2020 | 5.700 | 5.836 | 5.322 | 5.436 | 720,664 | -0.50(-8.48%) |
Sep 02, 2020 | 5.500 | 5.988 | 5.500 | 5.940 | 806,868 | +0.33(+5.90%) |