Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.572 | 7.632 | 7.139 | 7.165 | 1,601,267 | -0.21(-2.81%) |
Nov 27, 2020 | 7.693 | 7.969 | 7.364 | 7.373 | 284,610 | -0.40(-5.12%) |
Nov 25, 2020 | 7.744 | 7.857 | 7.510 | 7.770 | 450,633 | -0.03(-0.44%) |
Nov 24, 2020 | 7.520 | 7.961 | 7.468 | 7.805 | 453,818 | +0.41(+5.61%) |
Nov 23, 2020 | 7.088 | 7.468 | 7.044 | 7.390 | 1,067,841 | +0.34(+4.78%) |
Nov 20, 2020 | 7.209 | 7.286 | 7.044 | 7.053 | 375,778 | -0.16(-2.16%) |
Nov 19, 2020 | 7.209 | 7.433 | 7.018 | 7.209 | 422,649 | -0.06(-0.83%) |
Nov 18, 2020 | 6.906 | 7.485 | 6.828 | 7.269 | 558,922 | +0.11(+1.57%) |
Nov 17, 2020 | 6.863 | 7.200 | 6.742 | 7.157 | 402,119 | +0.20(+2.86%) |
Nov 16, 2020 | 6.543 | 7.148 | 6.327 | 6.958 | 1,021,302 | +0.61(+9.52%) |
Nov 13, 2020 | 6.491 | 6.552 | 6.318 | 6.353 | 578,130 | -0.06(-0.94%) |
Nov 12, 2020 | 6.296 | 6.725 | 6.275 | 6.413 | 803,273 | +0.05(+0.79%) |
Nov 11, 2020 | 6.540 | 6.573 | 6.237 | 6.363 | 672,310 | -0.06(-0.92%) |
Nov 10, 2020 | 6.270 | 6.502 | 6.110 | 6.422 | 1,110,696 | +0.23(+3.67%) |
Nov 09, 2020 | 6.287 | 6.405 | 5.698 | 6.195 | 1,228,107 | +0.51(+9.04%) |
Nov 06, 2020 | 5.521 | 6.001 | 5.521 | 5.681 | 897,995 | +0.14(+2.58%) |
Nov 05, 2020 | 5.243 | 5.572 | 5.231 | 5.538 | 2,758,616 | +0.27(+5.11%) |
Nov 04, 2020 | 5.353 | 5.639 | 5.134 | 5.269 | 518,332 | +0.03(+0.48%) |
Nov 03, 2020 | 5.420 | 5.445 | 5.125 | 5.243 | 390,814 | +0.12(+2.30%) |
Nov 02, 2020 | 5.033 | 5.227 | 5.033 | 5.126 | 245,803 | +0.19(+3.75%) |
Oct 30, 2020 | 5.033 | 5.126 | 4.819 | 4.941 | 571,257 | -0.12(-2.33%) |
Oct 29, 2020 | 4.840 | 5.100 | 4.654 | 5.058 | 317,652 | +0.24(+5.07%) |
Oct 28, 2020 | 5.050 | 5.058 | 4.764 | 4.814 | 433,412 | -0.38(-7.29%) |
Oct 27, 2020 | 5.391 | 5.391 | 5.151 | 5.193 | 259,156 | -0.09(-1.75%) |
Oct 26, 2020 | 5.370 | 5.437 | 5.159 | 5.286 | 255,567 | -0.19(-3.38%) |
Oct 23, 2020 | 5.715 | 5.757 | 5.361 | 5.471 | 461,829 | -0.08(-1.37%) |
Oct 22, 2020 | 5.286 | 5.681 | 5.168 | 5.546 | 394,842 | +0.32(+6.03%) |
Oct 21, 2020 | 5.471 | 5.479 | 5.185 | 5.231 | 444,636 | -0.16(-3.04%) |
Oct 20, 2020 | 5.302 | 5.504 | 5.294 | 5.395 | 273,814 | +0.14(+2.72%) |
Oct 19, 2020 | 5.622 | 5.631 | 5.218 | 5.252 | 511,131 | -0.32(-5.74%) |
Oct 16, 2020 | 5.799 | 5.799 | 5.521 | 5.572 | 180,359 | -0.24(-4.06%) |
Oct 15, 2020 | 5.706 | 5.828 | 5.563 | 5.807 | 146,680 | +0.08(+1.32%) |
Oct 14, 2020 | 5.597 | 5.976 | 5.563 | 5.732 | 290,042 | +0.13(+2.41%) |
Oct 13, 2020 | 5.589 | 5.690 | 5.530 | 5.597 | 334,262 | +0.05(+0.91%) |
Oct 12, 2020 | 5.445 | 5.647 | 5.344 | 5.546 | 239,088 | +0.06(+1.07%) |
Oct 09, 2020 | 5.605 | 5.631 | 5.462 | 5.488 | 192,716 | -0.08(-1.36%) |
Oct 08, 2020 | 5.328 | 5.614 | 5.273 | 5.563 | 192,543 | +0.35(+6.61%) |
Oct 07, 2020 | 5.361 | 5.445 | 5.185 | 5.218 | 298,227 | -0.13(-2.36%) |
Oct 06, 2020 | 5.504 | 5.740 | 5.235 | 5.344 | 513,071 | -0.08(-1.40%) |
Oct 05, 2020 | 5.185 | 5.462 | 5.058 | 5.420 | 893,206 | +0.33(+6.45%) |
Oct 02, 2020 | 4.755 | 5.193 | 4.663 | 5.092 | 1,218,436 | +0.22(+4.49%) |
Oct 01, 2020 | 5.016 | 5.084 | 4.814 | 4.873 | 593,909 | -0.13(-2.69%) |
Sep 30, 2020 | 5.151 | 5.245 | 4.974 | 5.008 | 730,023 | -0.14(-2.78%) |
Sep 29, 2020 | 5.058 | 5.210 | 4.928 | 5.151 | 251,662 | +0.10(+2.00%) |
Sep 28, 2020 | 4.823 | 5.092 | 4.814 | 5.050 | 455,918 | +0.28(+5.82%) |
Sep 25, 2020 | 4.966 | 5.033 | 4.688 | 4.772 | 757,438 | -0.21(-4.22%) |
Sep 24, 2020 | 5.201 | 5.235 | 4.907 | 4.983 | 752,355 | -0.21(-4.05%) |
Sep 23, 2020 | 5.555 | 5.753 | 5.193 | 5.193 | 539,172 | -0.35(-6.37%) |
Sep 22, 2020 | 5.807 | 5.946 | 5.542 | 5.546 | 226,464 | -0.24(-4.22%) |
Sep 21, 2020 | 5.698 | 5.816 | 5.479 | 5.791 | 441,090 | -0.19(-3.23%) |
Sep 18, 2020 | 6.110 | 6.174 | 5.942 | 5.984 | 302,737 | -0.09(-1.52%) |
Sep 17, 2020 | 6.018 | 6.380 | 5.908 | 6.077 | 262,754 | -0.01(-0.14%) |
Sep 16, 2020 | 5.967 | 6.287 | 5.866 | 6.085 | 401,749 | +0.20(+3.43%) |
Sep 15, 2020 | 5.883 | 6.178 | 5.807 | 5.883 | 645,893 | +0.00(+0.00%) |
Sep 14, 2020 | 5.883 | 6.026 | 5.782 | 5.883 | 295,704 | -0.02(-0.29%) |
Sep 11, 2020 | 5.925 | 6.136 | 5.799 | 5.900 | 271,133 | +0.01(+0.14%) |
Sep 10, 2020 | 6.018 | 6.035 | 5.849 | 5.892 | 481,052 | -0.10(-1.69%) |
Sep 09, 2020 | 6.178 | 6.279 | 5.993 | 5.993 | 456,945 | -0.10(-1.66%) |
Sep 08, 2020 | 6.262 | 6.291 | 6.018 | 6.094 | 305,756 | -0.22(-3.47%) |
Sep 04, 2020 | 6.447 | 6.500 | 6.068 | 6.312 | 314,856 | -0.08(-1.32%) |
Sep 03, 2020 | 6.514 | 6.691 | 6.354 | 6.397 | 373,498 | -0.14(-2.19%) |
Sep 02, 2020 | 6.657 | 6.771 | 6.523 | 6.540 | 394,682 | -0.18(-2.63%) |