Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.270 | 6.270 | 5.760 | 5.780 | 607,655 | -0.49(-7.81%) |
Nov 27, 2020 | 6.230 | 6.270 | 6.000 | 6.270 | 458,300 | +0.03(+0.48%) |
Nov 25, 2020 | 6.780 | 6.780 | 6.140 | 6.240 | 452,200 | -0.65(-9.43%) |
Nov 24, 2020 | 6.500 | 6.950 | 6.430 | 6.890 | 1,251,496 | +0.55(+8.68%) |
Nov 23, 2020 | 6.020 | 6.435 | 5.943 | 6.340 | 510,589 | +0.46(+7.82%) |
Nov 20, 2020 | 5.820 | 5.895 | 5.670 | 5.880 | 318,500 | -0.05(-0.84%) |
Nov 19, 2020 | 5.930 | 5.940 | 5.750 | 5.930 | 360,168 | -0.04(-0.67%) |
Nov 18, 2020 | 5.980 | 6.205 | 5.940 | 5.970 | 429,784 | +0.10(+1.70%) |
Nov 17, 2020 | 5.720 | 5.870 | 5.580 | 5.870 | 462,634 | +0.03(+0.51%) |
Nov 16, 2020 | 5.490 | 5.840 | 5.430 | 5.840 | 534,607 | +0.61(+11.66%) |
Nov 13, 2020 | 4.880 | 5.300 | 4.870 | 5.230 | 555,500 | +0.42(+8.73%) |
Nov 12, 2020 | 4.870 | 4.960 | 4.740 | 4.810 | 622,954 | -0.05(-1.03%) |
Nov 11, 2020 | 5.410 | 5.480 | 4.780 | 4.860 | 418,131 | -0.51(-9.50%) |
Nov 10, 2020 | 5.270 | 5.390 | 5.120 | 5.370 | 602,247 | +0.22(+4.27%) |
Nov 09, 2020 | 5.210 | 5.440 | 5.000 | 5.150 | 713,483 | +0.70(+15.73%) |
Nov 06, 2020 | 4.660 | 4.700 | 4.440 | 4.450 | 254,200 | -0.24(-5.12%) |
Nov 05, 2020 | 4.550 | 4.760 | 4.520 | 4.690 | 298,815 | +0.17(+3.76%) |
Nov 04, 2020 | 4.740 | 4.780 | 4.430 | 4.520 | 396,325 | -0.27(-5.64%) |
Nov 03, 2020 | 4.890 | 4.970 | 4.620 | 4.790 | 430,115 | +0.03(+0.63%) |
Nov 02, 2020 | 4.300 | 4.770 | 4.300 | 4.760 | 413,710 | +0.50(+11.74%) |
Oct 30, 2020 | 4.350 | 4.530 | 4.260 | 4.260 | 669,600 | -0.11(-2.52%) |
Oct 29, 2020 | 4.280 | 4.670 | 4.045 | 4.370 | 1,035,468 | +0.36(+8.98%) |
Oct 28, 2020 | 4.020 | 4.120 | 3.970 | 4.010 | 595,451 | -0.19(-4.52%) |
Oct 27, 2020 | 4.430 | 4.430 | 4.180 | 4.200 | 446,340 | -0.26(-5.83%) |
Oct 26, 2020 | 4.700 | 4.760 | 4.440 | 4.460 | 355,639 | -0.36(-7.47%) |
Oct 23, 2020 | 4.960 | 5.050 | 4.810 | 4.820 | 441,700 | -0.11(-2.23%) |
Oct 22, 2020 | 4.760 | 4.940 | 4.760 | 4.930 | 419,508 | +0.18(+3.79%) |
Oct 21, 2020 | 4.830 | 4.860 | 4.680 | 4.750 | 521,248 | -0.10(-2.06%) |
Oct 20, 2020 | 4.810 | 4.955 | 4.795 | 4.850 | 1,203,181 | +0.11(+2.32%) |
Oct 19, 2020 | 4.650 | 4.820 | 4.570 | 4.740 | 463,817 | +0.13(+2.82%) |
Oct 16, 2020 | 4.700 | 4.740 | 4.390 | 4.610 | 473,900 | -0.08(-1.71%) |
Oct 15, 2020 | 4.570 | 4.745 | 4.460 | 4.690 | 545,163 | +0.02(+0.43%) |
Oct 14, 2020 | 4.580 | 4.830 | 4.530 | 4.670 | 559,273 | +0.15(+3.32%) |
Oct 13, 2020 | 4.580 | 4.670 | 4.430 | 4.520 | 406,106 | -0.13(-2.80%) |
Oct 12, 2020 | 4.660 | 4.750 | 4.500 | 4.650 | 478,235 | -0.03(-0.64%) |
Oct 09, 2020 | 4.650 | 4.715 | 4.480 | 4.680 | 631,300 | +0.04(+0.86%) |
Oct 08, 2020 | 4.610 | 4.670 | 4.525 | 4.640 | 513,049 | +0.15(+3.34%) |
Oct 07, 2020 | 4.450 | 4.520 | 4.340 | 4.490 | 976,418 | +0.10(+2.28%) |
Oct 06, 2020 | 4.440 | 4.610 | 4.360 | 4.390 | 1,680,420 | +0.01(+0.23%) |
Oct 05, 2020 | 4.390 | 4.440 | 4.230 | 4.380 | 651,784 | +0.05(+1.15%) |
Oct 02, 2020 | 4.000 | 4.410 | 3.930 | 4.330 | 741,500 | +0.20(+4.84%) |
Oct 01, 2020 | 4.250 | 4.290 | 4.060 | 4.130 | 716,811 | -0.15(-3.50%) |
Sep 30, 2020 | 4.430 | 4.590 | 4.255 | 4.280 | 784,953 | -0.17(-3.82%) |
Sep 29, 2020 | 4.670 | 4.670 | 4.330 | 4.450 | 716,630 | -0.22(-4.71%) |
Sep 28, 2020 | 4.610 | 4.855 | 4.594 | 4.670 | 915,951 | +0.15(+3.32%) |
Sep 25, 2020 | 4.700 | 4.760 | 4.330 | 4.520 | 1,747,900 | -0.26(-5.44%) |
Sep 24, 2020 | 5.000 | 5.170 | 4.760 | 4.780 | 1,649,471 | -0.27(-5.35%) |
Sep 23, 2020 | 5.620 | 5.790 | 5.040 | 5.050 | 777,927 | -0.54(-9.66%) |
Sep 22, 2020 | 5.550 | 5.720 | 5.475 | 5.590 | 872,427 | +0.01(+0.18%) |
Sep 21, 2020 | 5.840 | 5.920 | 5.530 | 5.580 | 1,046,840 | -0.39(-6.53%) |
Sep 18, 2020 | 6.430 | 6.690 | 5.895 | 5.970 | 2,679,300 | -0.42(-6.57%) |
Sep 17, 2020 | 5.950 | 6.410 | 5.800 | 6.390 | 771,880 | +0.34(+5.62%) |
Sep 16, 2020 | 5.280 | 6.170 | 5.200 | 6.050 | 1,233,102 | +0.82(+15.68%) |
Sep 15, 2020 | 5.350 | 5.490 | 5.150 | 5.230 | 1,144,048 | -0.08(-1.51%) |
Sep 14, 2020 | 5.470 | 5.485 | 5.115 | 5.310 | 794,524 | -0.15(-2.75%) |
Sep 11, 2020 | 5.460 | 5.520 | 5.250 | 5.460 | 608,600 | +0.02(+0.37%) |
Sep 10, 2020 | 5.910 | 5.910 | 5.180 | 5.440 | 1,165,586 | -0.52(-8.72%) |
Sep 09, 2020 | 6.310 | 6.310 | 5.740 | 5.960 | 1,135,559 | -0.30(-4.79%) |
Sep 08, 2020 | 6.470 | 6.520 | 6.120 | 6.260 | 1,129,488 | -0.30(-4.57%) |
Sep 04, 2020 | 6.220 | 6.600 | 6.190 | 6.560 | 736,100 | +0.48(+7.89%) |
Sep 03, 2020 | 6.190 | 6.370 | 6.010 | 6.080 | 682,663 | -0.15(-2.41%) |
Sep 02, 2020 | 5.920 | 6.370 | 5.890 | 6.230 | 1,021,252 | +0.29(+4.88%) |