Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.540 | 5.550 | 5.420 | 5.510 | 346,478 | -0.01(-0.18%) |
Nov 27, 2020 | 5.590 | 5.590 | 5.390 | 5.520 | 413,058 | -0.03(-0.54%) |
Nov 26, 2020 | 5.330 | 5.550 | 5.330 | 5.550 | 366,349 | +0.20(+3.74%) |
Nov 25, 2020 | 5.330 | 5.350 | 5.310 | 5.350 | 259,412 | +0.03(+0.56%) |
Nov 24, 2020 | 5.350 | 5.360 | 5.310 | 5.320 | 401,814 | -0.01(-0.19%) |
Nov 23, 2020 | 5.430 | 5.450 | 5.300 | 5.330 | 366,561 | -0.09(-1.66%) |
Nov 20, 2020 | 5.440 | 5.460 | 5.360 | 5.420 | 253,255 | +0.02(+0.37%) |
Nov 19, 2020 | 5.440 | 5.460 | 5.380 | 5.400 | 297,186 | -0.03(-0.55%) |
Nov 18, 2020 | 5.350 | 5.490 | 5.350 | 5.430 | 329,420 | +0.08(+1.50%) |
Nov 17, 2020 | 5.350 | 5.380 | 5.320 | 5.350 | 533,695 | -0.02(-0.37%) |
Nov 16, 2020 | 5.430 | 5.440 | 5.230 | 5.370 | 946,448 | -0.02(-0.37%) |
Nov 13, 2020 | 5.450 | 5.530 | 5.370 | 5.390 | 417,560 | -0.02(-0.37%) |
Nov 12, 2020 | 5.490 | 5.550 | 5.380 | 5.410 | 332,026 | -0.05(-0.92%) |
Nov 11, 2020 | 5.490 | 5.550 | 5.430 | 5.460 | 339,348 | -0.02(-0.36%) |
Nov 10, 2020 | 5.580 | 5.630 | 5.440 | 5.480 | 388,461 | -0.08(-1.44%) |
Nov 09, 2020 | 5.850 | 5.850 | 5.550 | 5.560 | 477,990 | +0.07(+1.28%) |
Nov 06, 2020 | 5.560 | 5.590 | 5.460 | 5.490 | 260,009 | -0.06(-1.08%) |
Nov 05, 2020 | 5.430 | 5.580 | 5.420 | 5.550 | 274,453 | +0.13(+2.40%) |
Nov 04, 2020 | 5.400 | 5.470 | 5.390 | 5.420 | 273,381 | +0.01(+0.18%) |
Nov 03, 2020 | 5.450 | 5.460 | 5.400 | 5.410 | 143,025 | -0.03(-0.55%) |
Nov 02, 2020 | 5.470 | 5.490 | 5.420 | 5.440 | 200,808 | -0.03(-0.55%) |
Oct 30, 2020 | 5.450 | 5.510 | 5.440 | 5.470 | 348,629 | +0.03(+0.55%) |
Oct 29, 2020 | 5.480 | 5.570 | 5.430 | 5.440 | 307,651 | -0.06(-1.09%) |
Oct 28, 2020 | 5.630 | 5.630 | 5.480 | 5.500 | 453,556 | -0.13(-2.31%) |
Oct 27, 2020 | 5.630 | 5.660 | 5.610 | 5.630 | 192,686 | +0.00(+0.00%) |
Oct 26, 2020 | 5.670 | 5.750 | 5.630 | 5.630 | 173,556 | -0.06(-1.05%) |
Oct 23, 2020 | 5.760 | 5.760 | 5.680 | 5.690 | 108,863 | -0.07(-1.22%) |
Oct 22, 2020 | 5.730 | 5.800 | 5.670 | 5.760 | 216,417 | +0.06(+1.05%) |
Oct 21, 2020 | 5.670 | 5.750 | 5.670 | 5.700 | 205,421 | +0.03(+0.53%) |
Oct 20, 2020 | 5.710 | 5.730 | 5.620 | 5.670 | 120,340 | -0.04(-0.70%) |
Oct 19, 2020 | 5.590 | 5.770 | 5.590 | 5.710 | 258,870 | +0.11(+1.96%) |
Oct 16, 2020 | 5.600 | 5.620 | 5.580 | 5.600 | 437,206 | +0.00(+0.00%) |
Oct 15, 2020 | 5.660 | 5.670 | 5.570 | 5.600 | 218,073 | -0.04(-0.71%) |
Oct 14, 2020 | 5.710 | 5.720 | 5.640 | 5.640 | 162,304 | -0.06(-1.05%) |
Oct 13, 2020 | 5.760 | 5.790 | 5.690 | 5.700 | 122,920 | -0.05(-0.87%) |
Oct 09, 2020 | 5.750 | 5.750 | 5.750 | 0 | +0.16(+2.86%) | |
Oct 08, 2020 | 5.530 | 5.650 | 5.520 | 5.590 | 356,771 | +0.06(+1.08%) |
Oct 07, 2020 | 5.620 | 5.620 | 5.530 | 5.530 | 208,085 | -0.07(-1.25%) |
Oct 06, 2020 | 5.650 | 5.670 | 5.550 | 5.600 | 214,871 | -0.04(-0.71%) |
Oct 05, 2020 | 5.710 | 5.750 | 5.640 | 5.640 | 275,335 | -0.06(-1.05%) |
Oct 02, 2020 | 5.750 | 5.790 | 5.670 | 5.700 | 95,703 | -0.08(-1.38%) |
Oct 01, 2020 | 5.820 | 5.830 | 5.750 | 5.780 | 239,942 | -0.02(-0.34%) |
Sep 30, 2020 | 5.830 | 5.840 | 5.770 | 5.800 | 314,480 | -0.02(-0.34%) |
Sep 29, 2020 | 5.910 | 5.910 | 5.820 | 5.820 | 155,963 | -0.08(-1.36%) |
Sep 28, 2020 | 5.950 | 5.950 | 5.870 | 5.900 | 147,747 | -0.05(-0.84%) |
Sep 25, 2020 | 5.910 | 5.970 | 5.910 | 5.950 | 167,516 | +0.00(+0.00%) |
Sep 24, 2020 | 6.000 | 6.020 | 5.930 | 5.950 | 189,254 | -0.05(-0.83%) |
Sep 23, 2020 | 6.040 | 6.060 | 5.970 | 6.000 | 180,441 | -0.04(-0.66%) |
Sep 22, 2020 | 6.000 | 6.060 | 5.970 | 6.040 | 225,266 | +0.04(+0.67%) |
Sep 21, 2020 | 6.050 | 6.060 | 5.950 | 6.000 | 255,881 | -0.15(-2.44%) |
Sep 18, 2020 | 6.110 | 6.180 | 6.010 | 6.150 | 1,340,157 | +0.07(+1.15%) |
Sep 17, 2020 | 6.080 | 6.090 | 6.020 | 6.080 | 139,322 | -0.05(-0.82%) |
Sep 16, 2020 | 6.120 | 6.230 | 6.080 | 6.130 | 167,155 | +0.03(+0.49%) |
Sep 15, 2020 | 6.140 | 6.180 | 6.090 | 6.100 | 113,947 | -0.04(-0.65%) |
Sep 14, 2020 | 6.000 | 6.180 | 6.000 | 6.140 | 174,092 | +0.15(+2.50%) |
Sep 11, 2020 | 5.990 | 6.020 | 5.960 | 5.990 | 154,205 | +0.02(+0.34%) |
Sep 10, 2020 | 6.000 | 6.020 | 5.970 | 5.970 | 148,978 | -0.03(-0.50%) |
Sep 09, 2020 | 5.980 | 6.030 | 5.980 | 6.000 | 119,426 | +0.05(+0.84%) |
Sep 08, 2020 | 6.000 | 6.040 | 5.950 | 5.950 | 183,548 | -0.05(-0.83%) |
Sep 04, 2020 | 6.000 | 6.000 | 6.000 | 0 | -0.06(-0.99%) | |
Sep 03, 2020 | 6.160 | 6.160 | 6.010 | 6.060 | 116,123 | -0.10(-1.62%) |
Sep 02, 2020 | 6.090 | 6.190 | 6.090 | 6.160 | 151,441 | +0.04(+0.65%) |