Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.135 | 7.135 | 6.809 | 6.885 | 131,457 | -0.24(-3.31%) |
Nov 27, 2020 | 7.086 | 7.121 | 6.975 | 7.121 | 60,224 | +0.05(+0.69%) |
Nov 25, 2020 | 7.073 | 7.225 | 7.003 | 7.073 | 93,939 | -0.07(-0.97%) |
Nov 24, 2020 | 6.781 | 7.149 | 6.781 | 7.142 | 139,838 | +0.35(+5.11%) |
Nov 23, 2020 | 6.843 | 7.017 | 6.774 | 6.795 | 125,999 | -0.01(-0.10%) |
Nov 20, 2020 | 6.725 | 6.802 | 6.691 | 6.802 | 93,218 | +0.01(+0.20%) |
Nov 19, 2020 | 6.760 | 6.816 | 6.667 | 6.788 | 108,803 | +0.03(+0.41%) |
Nov 18, 2020 | 6.857 | 6.989 | 6.753 | 6.760 | 108,923 | -0.08(-1.12%) |
Nov 17, 2020 | 6.746 | 6.934 | 6.684 | 6.837 | 82,058 | +0.01(+0.10%) |
Nov 16, 2020 | 6.753 | 6.885 | 6.699 | 6.830 | 104,608 | +0.17(+2.61%) |
Nov 13, 2020 | 6.427 | 6.684 | 6.392 | 6.656 | 87,743 | +0.32(+5.04%) |
Nov 12, 2020 | 6.337 | 6.439 | 6.180 | 6.337 | 183,476 | -0.10(-1.48%) |
Nov 11, 2020 | 6.466 | 6.466 | 6.248 | 6.432 | 228,937 | -0.03(-0.53%) |
Nov 10, 2020 | 6.112 | 6.500 | 6.030 | 6.466 | 217,283 | +0.41(+6.75%) |
Nov 09, 2020 | 5.860 | 6.173 | 5.710 | 6.057 | 288,839 | +0.46(+8.15%) |
Nov 06, 2020 | 5.471 | 5.628 | 5.435 | 5.601 | 319,499 | +0.17(+3.14%) |
Nov 05, 2020 | 5.376 | 5.482 | 5.376 | 5.431 | 180,714 | +0.04(+0.76%) |
Nov 04, 2020 | 5.403 | 5.499 | 5.267 | 5.390 | 91,263 | -0.08(-1.49%) |
Nov 03, 2020 | 5.424 | 5.536 | 5.388 | 5.471 | 98,441 | +0.12(+2.16%) |
Nov 02, 2020 | 5.287 | 5.403 | 5.268 | 5.356 | 121,741 | +0.12(+2.34%) |
Oct 30, 2020 | 5.233 | 5.294 | 5.158 | 5.233 | 134,873 | -0.01(-0.13%) |
Oct 29, 2020 | 5.287 | 5.369 | 5.178 | 5.240 | 119,516 | -0.08(-1.54%) |
Oct 28, 2020 | 5.308 | 5.369 | 5.213 | 5.322 | 188,263 | -0.07(-1.39%) |
Oct 27, 2020 | 5.431 | 5.499 | 5.362 | 5.397 | 146,733 | -0.04(-0.75%) |
Oct 26, 2020 | 5.526 | 5.526 | 5.308 | 5.437 | 146,519 | -0.12(-2.21%) |
Oct 23, 2020 | 5.451 | 5.628 | 5.444 | 5.560 | 159,823 | +0.12(+2.26%) |
Oct 22, 2020 | 5.519 | 5.560 | 5.403 | 5.437 | 169,425 | -0.05(-0.87%) |
Oct 21, 2020 | 5.553 | 5.560 | 5.465 | 5.485 | 89,879 | -0.07(-1.35%) |
Oct 20, 2020 | 5.574 | 5.622 | 5.533 | 5.560 | 72,611 | +0.05(+0.87%) |
Oct 19, 2020 | 5.642 | 5.655 | 5.492 | 5.512 | 94,619 | -0.13(-2.29%) |
Oct 16, 2020 | 5.710 | 5.751 | 5.621 | 5.642 | 71,766 | -0.07(-1.31%) |
Oct 15, 2020 | 5.649 | 5.792 | 5.594 | 5.717 | 141,856 | +0.06(+1.08%) |
Oct 14, 2020 | 5.799 | 5.826 | 5.621 | 5.655 | 196,544 | -0.16(-2.70%) |
Oct 13, 2020 | 5.730 | 5.853 | 5.703 | 5.812 | 133,158 | +0.01(+0.24%) |
Oct 12, 2020 | 5.867 | 5.894 | 5.758 | 5.799 | 143,065 | -0.08(-1.39%) |
Oct 09, 2020 | 5.996 | 5.996 | 5.867 | 5.880 | 176,113 | -0.04(-0.69%) |
Oct 08, 2020 | 5.826 | 5.966 | 5.797 | 5.921 | 136,015 | +0.10(+1.64%) |
Oct 07, 2020 | 5.778 | 5.921 | 5.703 | 5.826 | 303,503 | +0.09(+1.54%) |
Oct 06, 2020 | 5.751 | 5.982 | 5.724 | 5.737 | 164,846 | +0.01(+0.24%) |
Oct 05, 2020 | 5.880 | 6.023 | 5.642 | 5.724 | 410,393 | -0.22(-3.67%) |
Oct 02, 2020 | 5.730 | 6.030 | 5.702 | 5.942 | 182,424 | +0.02(+0.35%) |
Oct 01, 2020 | 5.724 | 5.928 | 5.655 | 5.921 | 216,883 | +0.27(+4.83%) |
Sep 30, 2020 | 5.587 | 5.880 | 5.580 | 5.649 | 1,316,284 | -0.01(-0.24%) |
Sep 29, 2020 | 5.492 | 5.717 | 5.397 | 5.662 | 1,930,836 | -0.10(-1.77%) |
Sep 28, 2020 | 6.453 | 6.688 | 5.219 | 5.764 | 1,530,973 | -0.59(-9.23%) |
Sep 25, 2020 | 6.221 | 6.419 | 6.221 | 6.350 | 58,264 | +0.08(+1.30%) |
Sep 24, 2020 | 6.092 | 6.412 | 6.003 | 6.269 | 124,550 | +0.17(+2.79%) |
Sep 23, 2020 | 6.466 | 6.521 | 6.064 | 6.098 | 226,609 | -0.37(-5.69%) |
Sep 22, 2020 | 6.412 | 6.500 | 6.289 | 6.466 | 70,696 | +0.08(+1.28%) |
Sep 21, 2020 | 6.575 | 6.575 | 6.316 | 6.385 | 136,849 | -0.25(-3.70%) |
Sep 18, 2020 | 6.664 | 6.752 | 6.548 | 6.630 | 183,745 | +0.03(+0.52%) |
Sep 17, 2020 | 6.521 | 6.620 | 6.494 | 6.596 | 64,928 | +0.03(+0.41%) |
Sep 16, 2020 | 6.405 | 6.664 | 6.378 | 6.568 | 92,942 | +0.18(+2.88%) |
Sep 15, 2020 | 6.446 | 6.487 | 6.364 | 6.385 | 80,561 | +0.00(+0.00%) |
Sep 14, 2020 | 6.276 | 6.466 | 6.208 | 6.385 | 80,811 | +0.12(+1.96%) |
Sep 11, 2020 | 6.276 | 6.276 | 6.105 | 6.262 | 80,865 | +0.01(+0.11%) |
Sep 10, 2020 | 6.398 | 6.412 | 6.241 | 6.255 | 74,167 | -0.11(-1.71%) |
Sep 09, 2020 | 6.405 | 6.405 | 6.286 | 6.364 | 119,341 | +0.03(+0.54%) |
Sep 08, 2020 | 6.132 | 6.378 | 6.078 | 6.330 | 115,900 | +0.15(+2.43%) |
Sep 04, 2020 | 6.139 | 6.207 | 6.003 | 6.180 | 159,529 | +0.14(+2.37%) |
Sep 03, 2020 | 6.248 | 6.296 | 6.017 | 6.037 | 129,621 | -0.23(-3.70%) |
Sep 02, 2020 | 6.289 | 6.330 | 6.204 | 6.269 | 76,114 | -0.01(-0.22%) |