Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.960 | 6.800 | 5.880 | 6.580 | 358,024 | +0.64(+10.77%) |
Nov 27, 2020 | 5.660 | 5.960 | 5.660 | 5.940 | 47,800 | +0.30(+5.32%) |
Nov 25, 2020 | 5.790 | 5.790 | 5.420 | 5.640 | 202,100 | -0.13(-2.25%) |
Nov 24, 2020 | 6.150 | 6.150 | 5.760 | 5.770 | 190,607 | -0.23(-3.83%) |
Nov 23, 2020 | 5.780 | 6.150 | 5.650 | 6.000 | 336,185 | +0.32(+5.63%) |
Nov 20, 2020 | 5.620 | 5.980 | 5.600 | 5.680 | 1,069,500 | +0.00(+0.00%) |
Nov 19, 2020 | 5.530 | 5.690 | 5.390 | 5.680 | 111,148 | +0.14(+2.53%) |
Nov 18, 2020 | 5.660 | 5.830 | 5.530 | 5.540 | 119,649 | -0.15(-2.64%) |
Nov 17, 2020 | 5.630 | 5.780 | 5.530 | 5.690 | 201,915 | +0.01(+0.18%) |
Nov 16, 2020 | 5.600 | 5.740 | 5.490 | 5.680 | 156,987 | +0.15(+2.71%) |
Nov 13, 2020 | 5.540 | 5.710 | 5.440 | 5.530 | 165,000 | +0.03(+0.55%) |
Nov 12, 2020 | 5.580 | 5.730 | 5.460 | 5.500 | 117,507 | -0.13(-2.31%) |
Nov 11, 2020 | 5.580 | 5.680 | 5.520 | 5.630 | 135,750 | +0.10(+1.81%) |
Nov 10, 2020 | 5.500 | 5.630 | 5.310 | 5.530 | 133,370 | +0.14(+2.60%) |
Nov 09, 2020 | 5.250 | 5.570 | 5.140 | 5.390 | 182,913 | +0.29(+5.69%) |
Nov 06, 2020 | 5.470 | 5.600 | 5.035 | 5.100 | 146,500 | -0.37(-6.76%) |
Nov 05, 2020 | 5.390 | 5.590 | 5.290 | 5.470 | 144,699 | +0.00(+0.00%) |
Nov 04, 2020 | 5.020 | 5.650 | 4.920 | 5.470 | 177,345 | +0.38(+7.47%) |
Nov 03, 2020 | 4.950 | 5.180 | 4.900 | 5.090 | 94,851 | +0.23(+4.73%) |
Nov 02, 2020 | 5.120 | 5.150 | 4.770 | 4.860 | 143,570 | -0.26(-5.08%) |
Oct 30, 2020 | 5.330 | 5.340 | 5.010 | 5.120 | 105,400 | -0.23(-4.30%) |
Oct 29, 2020 | 5.550 | 5.600 | 5.240 | 5.350 | 163,127 | -0.25(-4.46%) |
Oct 28, 2020 | 5.620 | 5.700 | 5.200 | 5.600 | 177,864 | -0.14(-2.44%) |
Oct 27, 2020 | 5.620 | 5.786 | 5.590 | 5.740 | 107,944 | +0.11(+1.95%) |
Oct 26, 2020 | 5.710 | 5.710 | 5.320 | 5.630 | 163,404 | -0.14(-2.43%) |
Oct 23, 2020 | 5.800 | 5.900 | 5.698 | 5.770 | 104,300 | +0.15(+2.67%) |
Oct 22, 2020 | 5.800 | 5.960 | 5.550 | 5.620 | 230,653 | -0.07(-1.23%) |
Oct 21, 2020 | 5.810 | 5.880 | 5.450 | 5.690 | 176,820 | -0.12(-2.07%) |
Oct 20, 2020 | 5.740 | 5.880 | 5.690 | 5.810 | 149,750 | +0.12(+2.11%) |
Oct 19, 2020 | 5.640 | 5.880 | 5.530 | 5.690 | 146,854 | +0.06(+1.07%) |
Oct 16, 2020 | 5.240 | 5.700 | 5.240 | 5.630 | 194,700 | +0.34(+6.43%) |
Oct 15, 2020 | 5.420 | 5.525 | 5.050 | 5.290 | 135,614 | -0.11(-2.04%) |
Oct 14, 2020 | 5.450 | 5.540 | 5.390 | 5.400 | 178,069 | -0.02(-0.37%) |
Oct 13, 2020 | 5.340 | 5.500 | 5.280 | 5.420 | 138,068 | +0.03(+0.56%) |
Oct 12, 2020 | 5.290 | 5.440 | 5.190 | 5.390 | 137,356 | +0.09(+1.70%) |
Oct 09, 2020 | 5.330 | 5.350 | 5.060 | 5.300 | 110,900 | -0.02(-0.38%) |
Oct 08, 2020 | 5.220 | 5.340 | 5.100 | 5.320 | 249,442 | +0.12(+2.31%) |
Oct 07, 2020 | 5.210 | 5.250 | 5.060 | 5.200 | 128,812 | +0.04(+0.78%) |
Oct 06, 2020 | 5.220 | 5.340 | 5.120 | 5.160 | 160,854 | -0.01(-0.19%) |
Oct 05, 2020 | 4.810 | 5.210 | 4.750 | 5.170 | 263,114 | +0.40(+8.39%) |
Oct 02, 2020 | 4.650 | 4.870 | 4.460 | 4.770 | 109,100 | +0.00(+0.00%) |
Oct 01, 2020 | 4.830 | 4.840 | 4.620 | 4.770 | 109,426 | -0.07(-1.45%) |
Sep 30, 2020 | 4.730 | 4.930 | 4.640 | 4.840 | 121,490 | +0.13(+2.76%) |
Sep 29, 2020 | 4.610 | 4.860 | 4.520 | 4.710 | 184,219 | +0.10(+2.17%) |
Sep 28, 2020 | 4.630 | 4.640 | 4.340 | 4.610 | 162,997 | +0.10(+2.22%) |
Sep 25, 2020 | 4.540 | 4.585 | 4.410 | 4.510 | 172,800 | -0.02(-0.44%) |
Sep 24, 2020 | 4.460 | 4.620 | 4.390 | 4.530 | 270,036 | -0.33(-6.79%) |
Sep 23, 2020 | 4.750 | 4.890 | 4.570 | 4.860 | 250,532 | -0.02(-0.41%) |
Sep 22, 2020 | 4.920 | 4.950 | 4.660 | 4.880 | 207,429 | -0.10(-2.01%) |
Sep 21, 2020 | 4.880 | 5.130 | 4.780 | 4.980 | 299,455 | -0.05(-0.99%) |
Sep 18, 2020 | 5.530 | 5.530 | 4.910 | 5.030 | 874,800 | -0.13(-2.52%) |
Sep 17, 2020 | 4.900 | 5.170 | 4.880 | 5.160 | 239,811 | +0.23(+4.67%) |
Sep 16, 2020 | 4.970 | 5.110 | 4.890 | 4.930 | 146,264 | +0.02(+0.41%) |
Sep 15, 2020 | 5.130 | 5.380 | 4.830 | 4.910 | 384,080 | -0.17(-3.35%) |
Sep 14, 2020 | 4.770 | 5.090 | 4.750 | 5.080 | 193,597 | +0.41(+8.78%) |
Sep 11, 2020 | 4.660 | 4.840 | 4.640 | 4.670 | 160,600 | +0.01(+0.21%) |
Sep 10, 2020 | 4.660 | 4.890 | 4.650 | 4.660 | 214,201 | +0.01(+0.22%) |
Sep 09, 2020 | 4.720 | 4.821 | 4.600 | 4.650 | 157,029 | -0.05(-1.06%) |
Sep 08, 2020 | 4.560 | 4.750 | 4.480 | 4.700 | 137,339 | +0.06(+1.29%) |
Sep 04, 2020 | 4.610 | 4.750 | 4.340 | 4.640 | 203,700 | +0.06(+1.31%) |
Sep 03, 2020 | 4.630 | 4.820 | 4.530 | 4.580 | 172,139 | -0.10(-2.14%) |
Sep 02, 2020 | 4.620 | 4.890 | 4.620 | 4.680 | 160,386 | +0.02(+0.43%) |