Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.065 | 6.350 | 5.800 | 5.910 | 154,083 | +0.07(+1.24%) |
Nov 27, 2020 | 5.960 | 5.960 | 5.630 | 5.838 | 80,700 | +0.03(+0.48%) |
Nov 25, 2020 | 5.300 | 6.015 | 5.258 | 5.810 | 162,300 | +0.59(+11.28%) |
Nov 24, 2020 | 5.290 | 5.290 | 5.015 | 5.221 | 65,232 | +0.11(+2.19%) |
Nov 23, 2020 | 5.053 | 5.340 | 5.040 | 5.109 | 46,691 | +0.10(+1.97%) |
Nov 20, 2020 | 4.990 | 5.069 | 4.935 | 5.010 | 51,300 | +0.10(+1.98%) |
Nov 19, 2020 | 4.650 | 4.960 | 4.650 | 4.913 | 55,696 | +0.21(+4.53%) |
Nov 18, 2020 | 4.630 | 4.747 | 4.610 | 4.700 | 58,262 | +0.07(+1.51%) |
Nov 17, 2020 | 4.810 | 4.810 | 4.520 | 4.630 | 139,636 | -0.53(-10.27%) |
Nov 16, 2020 | 5.000 | 5.430 | 4.974 | 5.160 | 63,938 | +0.09(+1.78%) |
Nov 13, 2020 | 5.388 | 5.489 | 5.000 | 5.070 | 97,800 | -0.25(-4.67%) |
Nov 12, 2020 | 5.000 | 5.340 | 4.660 | 5.318 | 93,866 | +0.32(+6.37%) |
Nov 11, 2020 | 5.550 | 5.555 | 4.530 | 5.000 | 243,853 | -0.15(-2.91%) |
Nov 10, 2020 | 5.582 | 5.820 | 5.050 | 5.150 | 123,220 | -0.43(-7.71%) |
Nov 09, 2020 | 5.798 | 6.030 | 5.500 | 5.580 | 269,108 | +0.29(+5.48%) |
Nov 06, 2020 | 5.000 | 5.530 | 4.980 | 5.290 | 402,100 | +0.49(+10.21%) |
Nov 05, 2020 | 4.172 | 4.905 | 4.150 | 4.800 | 89,194 | +0.76(+18.89%) |
Nov 04, 2020 | 3.753 | 4.037 | 3.753 | 4.037 | 19,053 | +0.42(+11.51%) |
Nov 03, 2020 | 3.461 | 3.620 | 3.460 | 3.620 | 8,810 | +0.17(+4.81%) |
Nov 02, 2020 | 3.450 | 3.615 | 3.430 | 3.454 | 16,891 | +0.05(+1.60%) |
Oct 30, 2020 | 3.400 | 3.436 | 3.307 | 3.400 | 6,200 | -0.01(-0.29%) |
Oct 29, 2020 | 3.506 | 3.520 | 3.410 | 3.410 | 7,922 | -0.08(-2.29%) |
Oct 28, 2020 | 3.500 | 3.610 | 3.464 | 3.490 | 318,809 | -0.25(-6.77%) |
Oct 27, 2020 | 3.515 | 3.750 | 3.515 | 3.744 | 223,782 | +0.28(+8.20%) |
Oct 26, 2020 | 3.700 | 3.700 | 3.380 | 3.460 | 198,657 | -0.09(-2.54%) |
Oct 23, 2020 | 3.350 | 3.560 | 3.330 | 3.550 | 17,800 | +0.22(+6.76%) |
Oct 22, 2020 | 3.310 | 3.330 | 3.290 | 3.325 | 6,025 | +0.03(+0.77%) |
Oct 21, 2020 | 3.200 | 3.350 | 3.200 | 3.300 | 12,006 | +0.10(+3.09%) |
Oct 20, 2020 | 3.100 | 3.210 | 3.100 | 3.201 | 15,170 | +0.09(+2.76%) |
Oct 19, 2020 | 3.170 | 3.200 | 3.115 | 3.115 | 38,554 | +0.02(+0.48%) |
Oct 16, 2020 | 3.070 | 3.190 | 3.070 | 3.100 | 3,100 | -0.00(-0.04%) |
Oct 15, 2020 | 3.236 | 3.251 | 3.100 | 3.101 | 9,376 | -0.17(-5.16%) |
Oct 14, 2020 | 3.609 | 3.609 | 3.240 | 3.270 | 63,291 | -0.22(-6.25%) |
Oct 13, 2020 | 3.459 | 3.540 | 3.242 | 3.488 | 65,102 | +0.17(+5.06%) |
Oct 12, 2020 | 3.200 | 3.440 | 3.200 | 3.320 | 48,228 | +0.22(+7.10%) |
Oct 09, 2020 | 3.198 | 3.205 | 3.090 | 3.100 | 26,800 | -0.03(-0.96%) |
Oct 08, 2020 | 3.090 | 3.160 | 3.061 | 3.130 | 4,743 | +0.14(+4.68%) |
Oct 07, 2020 | 2.820 | 3.168 | 2.820 | 2.990 | 31,825 | +0.23(+8.31%) |
Oct 06, 2020 | 2.805 | 2.805 | 2.759 | 2.760 | 10,200 | +0.00(+0.02%) |
Oct 05, 2020 | 2.840 | 2.860 | 2.760 | 2.760 | 15,207 | -0.01(-0.25%) |
Oct 02, 2020 | 3.040 | 3.040 | 2.670 | 2.767 | 13,100 | -0.05(-1.88%) |
Oct 01, 2020 | 2.699 | 2.932 | 2.699 | 2.820 | 20,810 | +0.13(+4.83%) |
Sep 30, 2020 | 2.580 | 2.754 | 2.580 | 2.690 | 10,808 | -0.01(-0.37%) |
Sep 29, 2020 | 2.530 | 2.760 | 2.530 | 2.700 | 7,680 | +0.17(+6.72%) |
Sep 28, 2020 | 2.493 | 2.557 | 2.480 | 2.530 | 13,434 | +0.05(+2.02%) |
Sep 25, 2020 | 2.500 | 2.500 | 2.441 | 2.480 | 3,400 | -0.03(-1.32%) |
Sep 24, 2020 | 2.458 | 2.559 | 2.458 | 2.513 | 3,200 | +0.03(+1.34%) |
Sep 23, 2020 | 2.470 | 2.537 | 2.467 | 2.480 | 69,812 | -0.09(-3.50%) |
Sep 22, 2020 | 2.608 | 2.621 | 2.555 | 2.570 | 41,738 | -0.03(-1.15%) |
Sep 21, 2020 | 2.570 | 2.677 | 2.524 | 2.600 | 41,575 | -0.15(-5.28%) |
Sep 18, 2020 | 2.793 | 2.793 | 2.736 | 2.745 | 5,000 | -0.01(-0.23%) |
Sep 17, 2020 | 2.640 | 2.818 | 2.614 | 2.751 | 32,694 | +0.11(+4.22%) |
Sep 16, 2020 | 2.810 | 2.879 | 2.639 | 2.640 | 106,091 | -0.03(-1.31%) |
Sep 15, 2020 | 2.530 | 2.686 | 2.530 | 2.675 | 46,951 | +0.13(+5.31%) |
Sep 14, 2020 | 2.310 | 2.655 | 2.310 | 2.540 | 133,583 | +0.18(+7.61%) |
Sep 11, 2020 | 2.148 | 2.360 | 2.148 | 2.360 | 151,900 | +0.22(+10.34%) |
Sep 10, 2020 | 1.920 | 2.158 | 1.920 | 2.139 | 93,977 | +0.22(+11.41%) |
Sep 09, 2020 | 1.840 | 1.920 | 1.840 | 1.920 | 14,001 | +0.06(+3.40%) |
Sep 08, 2020 | 1.860 | 1.860 | 1.845 | 1.857 | 33,303 | -0.05(-2.78%) |
Sep 04, 2020 | 1.864 | 1.910 | 1.790 | 1.910 | 65,300 | +0.00(+0.00%) |
Sep 03, 2020 | 1.949 | 2.001 | 1.890 | 1.910 | 49,665 | -0.04(-2.14%) |
Sep 02, 2020 | 1.881 | 1.952 | 1.881 | 1.952 | 25,757 | +0.05(+2.72%) |