Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.380 | 6.460 | 6.140 | 6.160 | 823,424 | -0.23(-3.60%) |
Nov 27, 2020 | 6.230 | 6.410 | 6.205 | 6.390 | 116,300 | +0.11(+1.75%) |
Nov 25, 2020 | 6.320 | 6.380 | 6.210 | 6.280 | 165,200 | -0.11(-1.72%) |
Nov 24, 2020 | 6.210 | 6.570 | 6.210 | 6.390 | 326,452 | +0.24(+3.90%) |
Nov 23, 2020 | 6.120 | 6.200 | 6.030 | 6.150 | 281,249 | +0.06(+0.99%) |
Nov 20, 2020 | 6.160 | 6.190 | 6.060 | 6.090 | 247,700 | -0.10(-1.62%) |
Nov 19, 2020 | 6.220 | 6.250 | 6.090 | 6.190 | 213,286 | -0.01(-0.16%) |
Nov 18, 2020 | 6.460 | 6.610 | 6.200 | 6.200 | 359,261 | -0.22(-3.43%) |
Nov 17, 2020 | 6.330 | 6.490 | 6.180 | 6.420 | 238,303 | -0.01(-0.16%) |
Nov 16, 2020 | 6.590 | 6.670 | 6.370 | 6.430 | 325,625 | -0.05(-0.77%) |
Nov 13, 2020 | 6.390 | 6.630 | 6.330 | 6.480 | 197,100 | +0.22(+3.51%) |
Nov 12, 2020 | 6.250 | 6.380 | 6.130 | 6.260 | 195,428 | -0.09(-1.42%) |
Nov 11, 2020 | 6.490 | 6.490 | 6.150 | 6.350 | 354,915 | -0.19(-2.91%) |
Nov 10, 2020 | 6.040 | 6.680 | 5.900 | 6.540 | 464,007 | +0.60(+10.10%) |
Nov 09, 2020 | 6.050 | 6.095 | 5.800 | 5.940 | 492,499 | +0.19(+3.30%) |
Nov 06, 2020 | 6.000 | 6.030 | 5.750 | 5.750 | 418,700 | -0.23(-3.85%) |
Nov 05, 2020 | 6.360 | 6.520 | 5.900 | 5.980 | 1,011,432 | -0.99(-14.20%) |
Nov 04, 2020 | 6.870 | 7.180 | 6.870 | 6.970 | 240,970 | +0.03(+0.43%) |
Nov 03, 2020 | 6.740 | 6.970 | 6.740 | 6.940 | 294,546 | +0.30(+4.52%) |
Nov 02, 2020 | 6.490 | 6.672 | 6.440 | 6.640 | 235,745 | +0.21(+3.27%) |
Oct 30, 2020 | 6.420 | 6.430 | 6.340 | 6.430 | 364,400 | -0.01(-0.16%) |
Oct 29, 2020 | 6.320 | 6.480 | 6.200 | 6.440 | 270,801 | +0.05(+0.78%) |
Oct 28, 2020 | 6.590 | 6.600 | 6.350 | 6.390 | 282,289 | -0.28(-4.20%) |
Oct 27, 2020 | 6.760 | 6.870 | 6.660 | 6.670 | 146,516 | -0.11(-1.62%) |
Oct 26, 2020 | 6.930 | 6.930 | 6.650 | 6.780 | 254,827 | -0.23(-3.28%) |
Oct 23, 2020 | 7.080 | 7.080 | 6.900 | 7.010 | 173,600 | -0.03(-0.43%) |
Oct 22, 2020 | 7.000 | 7.130 | 6.970 | 7.040 | 189,620 | +0.04(+0.57%) |
Oct 21, 2020 | 6.970 | 7.090 | 6.970 | 7.000 | 186,698 | +0.00(+0.00%) |
Oct 20, 2020 | 7.000 | 7.080 | 6.940 | 7.000 | 233,347 | +0.05(+0.72%) |
Oct 19, 2020 | 6.860 | 7.035 | 6.800 | 6.950 | 221,436 | +0.06(+0.87%) |
Oct 16, 2020 | 6.760 | 7.070 | 6.759 | 6.890 | 223,800 | +0.15(+2.23%) |
Oct 15, 2020 | 6.560 | 6.820 | 6.530 | 6.740 | 188,344 | +0.08(+1.20%) |
Oct 14, 2020 | 6.990 | 6.990 | 6.590 | 6.660 | 265,434 | -0.34(-4.86%) |
Oct 13, 2020 | 7.040 | 7.050 | 6.860 | 7.000 | 320,836 | -0.13(-1.82%) |
Oct 12, 2020 | 6.930 | 7.160 | 6.730 | 7.130 | 393,069 | +0.19(+2.74%) |
Oct 09, 2020 | 6.990 | 7.040 | 6.840 | 6.940 | 437,900 | -0.02(-0.29%) |
Oct 08, 2020 | 6.410 | 7.000 | 6.400 | 6.960 | 537,998 | +0.57(+8.92%) |
Oct 07, 2020 | 6.280 | 6.433 | 6.250 | 6.390 | 340,297 | +0.14(+2.24%) |
Oct 06, 2020 | 6.130 | 6.430 | 6.130 | 6.250 | 474,243 | +0.11(+1.79%) |
Oct 05, 2020 | 6.130 | 6.300 | 6.100 | 6.140 | 232,899 | +0.01(+0.16%) |
Oct 02, 2020 | 6.000 | 6.250 | 5.930 | 6.130 | 237,300 | +0.05(+0.82%) |
Oct 01, 2020 | 6.110 | 6.190 | 6.020 | 6.080 | 165,829 | -0.03(-0.49%) |
Sep 30, 2020 | 5.950 | 6.206 | 5.943 | 6.110 | 316,321 | +0.16(+2.69%) |
Sep 29, 2020 | 5.900 | 6.020 | 5.850 | 5.950 | 225,542 | +0.06(+1.02%) |
Sep 28, 2020 | 5.870 | 6.006 | 5.850 | 5.890 | 244,342 | +0.03(+0.51%) |
Sep 25, 2020 | 5.740 | 5.920 | 5.740 | 5.860 | 230,100 | +0.04(+0.69%) |
Sep 24, 2020 | 5.810 | 5.920 | 5.640 | 5.820 | 276,574 | +0.01(+0.17%) |
Sep 23, 2020 | 6.120 | 6.125 | 5.720 | 5.810 | 376,471 | -0.27(-4.44%) |
Sep 22, 2020 | 6.195 | 6.195 | 5.990 | 6.080 | 367,870 | -0.07(-1.14%) |
Sep 21, 2020 | 6.240 | 6.280 | 5.970 | 6.150 | 504,590 | -0.23(-3.61%) |
Sep 18, 2020 | 6.210 | 6.420 | 6.175 | 6.380 | 740,800 | +0.20(+3.24%) |
Sep 17, 2020 | 5.980 | 6.200 | 5.920 | 6.180 | 400,413 | +0.17(+2.83%) |
Sep 16, 2020 | 5.740 | 6.060 | 5.720 | 6.010 | 385,338 | +0.27(+4.70%) |
Sep 15, 2020 | 5.790 | 5.850 | 5.665 | 5.740 | 323,958 | -0.02(-0.35%) |
Sep 14, 2020 | 5.570 | 5.780 | 5.510 | 5.760 | 314,986 | +0.20(+3.60%) |
Sep 11, 2020 | 5.600 | 5.680 | 5.490 | 5.560 | 289,700 | +0.00(+0.00%) |
Sep 10, 2020 | 5.460 | 5.590 | 5.400 | 5.560 | 245,066 | +0.10(+1.83%) |
Sep 09, 2020 | 5.360 | 5.580 | 5.290 | 5.460 | 331,681 | +0.07(+1.30%) |
Sep 08, 2020 | 5.380 | 5.440 | 5.240 | 5.390 | 292,749 | -0.02(-0.37%) |
Sep 04, 2020 | 5.430 | 5.490 | 5.230 | 5.410 | 298,400 | +0.06(+1.12%) |
Sep 03, 2020 | 5.230 | 5.470 | 5.210 | 5.350 | 695,089 | +0.19(+3.68%) |
Sep 02, 2020 | 5.120 | 5.300 | 5.080 | 5.160 | 438,929 | +0.03(+0.58%) |