Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.663 | 5.783 | 5.565 | 5.671 | 333,230 | +0.00(+0.00%) |
Nov 27, 2020 | 5.437 | 5.678 | 5.437 | 5.671 | 193,335 | +0.23(+4.29%) |
Nov 25, 2020 | 5.543 | 5.544 | 5.332 | 5.437 | 313,006 | -0.11(-2.03%) |
Nov 24, 2020 | 6.016 | 6.039 | 5.528 | 5.550 | 327,913 | -0.47(-7.87%) |
Nov 23, 2020 | 5.498 | 6.054 | 5.498 | 6.024 | 349,603 | +0.46(+8.24%) |
Nov 20, 2020 | 5.490 | 5.686 | 5.490 | 5.565 | 144,270 | +0.01(+0.14%) |
Nov 19, 2020 | 5.565 | 5.588 | 5.377 | 5.558 | 191,666 | -0.01(-0.14%) |
Nov 18, 2020 | 5.392 | 5.768 | 5.370 | 5.565 | 342,956 | +0.16(+2.92%) |
Nov 17, 2020 | 5.355 | 5.535 | 5.272 | 5.407 | 222,173 | -0.04(-0.69%) |
Nov 16, 2020 | 5.340 | 5.460 | 5.272 | 5.445 | 413,938 | +0.20(+3.87%) |
Nov 13, 2020 | 5.189 | 5.272 | 5.167 | 5.242 | 132,949 | +0.13(+2.64%) |
Nov 12, 2020 | 5.167 | 5.174 | 5.054 | 5.107 | 133,578 | -0.07(-1.30%) |
Nov 11, 2020 | 5.249 | 5.249 | 5.069 | 5.174 | 146,824 | -0.05(-1.00%) |
Nov 10, 2020 | 5.264 | 5.369 | 5.174 | 5.227 | 212,990 | -0.02(-0.43%) |
Nov 09, 2020 | 5.317 | 5.362 | 5.108 | 5.249 | 278,476 | +0.32(+6.54%) |
Nov 06, 2020 | 4.837 | 5.077 | 4.814 | 4.927 | 140,550 | +0.08(+1.70%) |
Nov 05, 2020 | 4.807 | 5.062 | 4.807 | 4.844 | 198,506 | -0.04(-0.77%) |
Nov 04, 2020 | 4.859 | 4.957 | 4.814 | 4.882 | 148,473 | -0.02(-0.46%) |
Nov 03, 2020 | 4.897 | 5.047 | 4.837 | 4.904 | 156,012 | +0.00(+0.00%) |
Nov 02, 2020 | 4.874 | 4.994 | 4.822 | 4.904 | 100,630 | +0.06(+1.24%) |
Oct 30, 2020 | 4.927 | 5.084 | 4.792 | 4.844 | 142,550 | -0.10(-1.97%) |
Oct 29, 2020 | 4.919 | 5.099 | 4.784 | 4.942 | 122,257 | +0.01(+0.15%) |
Oct 28, 2020 | 5.242 | 5.272 | 4.889 | 4.934 | 179,292 | -0.46(-8.48%) |
Oct 27, 2020 | 5.444 | 5.549 | 5.287 | 5.392 | 94,132 | -0.07(-1.37%) |
Oct 26, 2020 | 5.624 | 5.624 | 5.392 | 5.467 | 135,269 | -0.23(-4.08%) |
Oct 23, 2020 | 5.624 | 5.752 | 5.587 | 5.699 | 141,483 | +0.12(+2.15%) |
Oct 22, 2020 | 5.504 | 5.647 | 5.437 | 5.579 | 308,094 | +0.07(+1.22%) |
Oct 21, 2020 | 5.579 | 5.684 | 5.444 | 5.512 | 127,774 | -0.03(-0.54%) |
Oct 20, 2020 | 5.444 | 5.602 | 5.414 | 5.542 | 64,582 | +0.14(+2.64%) |
Oct 19, 2020 | 5.452 | 5.617 | 5.384 | 5.399 | 144,734 | -0.09(-1.64%) |
Oct 16, 2020 | 5.662 | 5.722 | 5.414 | 5.489 | 127,615 | -0.17(-3.05%) |
Oct 15, 2020 | 5.452 | 5.699 | 5.422 | 5.662 | 114,773 | +0.09(+1.62%) |
Oct 14, 2020 | 5.474 | 5.834 | 5.437 | 5.572 | 149,399 | +0.09(+1.64%) |
Oct 13, 2020 | 5.512 | 5.609 | 5.392 | 5.482 | 143,434 | -0.10(-1.75%) |
Oct 12, 2020 | 5.579 | 5.632 | 5.452 | 5.579 | 133,934 | -0.04(-0.67%) |
Oct 09, 2020 | 5.827 | 5.872 | 5.581 | 5.617 | 147,617 | -0.15(-2.60%) |
Oct 08, 2020 | 5.624 | 5.857 | 5.624 | 5.767 | 158,823 | +0.19(+3.36%) |
Oct 07, 2020 | 5.797 | 5.917 | 5.572 | 5.579 | 290,584 | -0.26(-4.49%) |
Oct 06, 2020 | 6.052 | 6.104 | 5.842 | 5.842 | 217,166 | -0.19(-3.11%) |
Oct 05, 2020 | 5.917 | 6.112 | 5.827 | 6.029 | 292,163 | +0.20(+3.47%) |
Oct 02, 2020 | 5.347 | 5.849 | 5.307 | 5.827 | 197,890 | +0.37(+6.73%) |
Oct 01, 2020 | 5.197 | 5.482 | 5.197 | 5.459 | 157,088 | +0.28(+5.51%) |
Sep 30, 2020 | 5.144 | 5.377 | 5.114 | 5.174 | 180,896 | +0.10(+1.92%) |
Sep 29, 2020 | 5.039 | 5.219 | 5.002 | 5.077 | 114,491 | +0.03(+0.59%) |
Sep 28, 2020 | 5.137 | 5.137 | 5.024 | 5.047 | 124,177 | +0.04(+0.75%) |
Sep 25, 2020 | 4.987 | 5.077 | 4.909 | 5.009 | 143,750 | +0.06(+1.21%) |
Sep 24, 2020 | 4.762 | 5.017 | 4.754 | 4.949 | 200,436 | +0.17(+3.61%) |
Sep 23, 2020 | 4.829 | 4.927 | 4.739 | 4.777 | 250,520 | -0.01(-0.16%) |
Sep 22, 2020 | 4.964 | 5.099 | 4.679 | 4.784 | 290,429 | -0.17(-3.48%) |
Sep 21, 2020 | 5.317 | 5.347 | 4.859 | 4.957 | 236,764 | -0.51(-9.33%) |
Sep 18, 2020 | 5.609 | 5.730 | 5.422 | 5.467 | 762,758 | -0.10(-1.88%) |
Sep 17, 2020 | 5.467 | 5.669 | 5.429 | 5.572 | 140,636 | -0.02(-0.40%) |
Sep 16, 2020 | 5.369 | 5.624 | 5.273 | 5.594 | 318,258 | +0.24(+4.48%) |
Sep 15, 2020 | 5.512 | 5.534 | 5.317 | 5.354 | 175,857 | -0.13(-2.33%) |
Sep 14, 2020 | 5.219 | 5.504 | 5.182 | 5.482 | 206,904 | +0.31(+5.94%) |
Sep 11, 2020 | 5.017 | 5.242 | 5.017 | 5.174 | 200,424 | +0.18(+3.60%) |
Sep 10, 2020 | 4.927 | 5.107 | 4.882 | 4.994 | 128,010 | +0.11(+2.30%) |
Sep 09, 2020 | 4.927 | 5.032 | 4.837 | 4.882 | 152,339 | -0.01(-0.31%) |
Sep 08, 2020 | 4.762 | 5.036 | 4.679 | 4.897 | 299,161 | +0.13(+2.83%) |
Sep 04, 2020 | 4.739 | 4.829 | 4.604 | 4.762 | 212,825 | +0.10(+2.25%) |
Sep 03, 2020 | 4.852 | 4.897 | 4.612 | 4.657 | 181,479 | -0.19(-3.87%) |
Sep 02, 2020 | 4.882 | 4.919 | 4.672 | 4.844 | 225,548 | -0.10(-1.97%) |