Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.798 | 5.822 | 5.744 | 5.798 | 28,949 | -0.02(-0.42%) |
Nov 27, 2020 | 5.954 | 5.954 | 5.757 | 5.822 | 10,092 | -0.07(-1.12%) |
Nov 25, 2020 | 5.921 | 6.040 | 5.863 | 5.888 | 10,335 | -0.05(-0.83%) |
Nov 24, 2020 | 5.888 | 6.077 | 5.849 | 5.938 | 56,633 | +0.17(+3.00%) |
Nov 23, 2020 | 5.707 | 5.781 | 5.687 | 5.765 | 9,686 | +0.04(+0.72%) |
Nov 20, 2020 | 5.715 | 5.773 | 5.639 | 5.724 | 30,886 | +0.02(+0.43%) |
Nov 19, 2020 | 5.674 | 5.699 | 5.428 | 5.699 | 23,293 | +0.02(+0.43%) |
Nov 18, 2020 | 5.851 | 5.851 | 5.378 | 5.674 | 36,708 | -0.14(-2.40%) |
Nov 17, 2020 | 5.913 | 5.913 | 5.773 | 5.814 | 21,162 | -0.10(-1.67%) |
Nov 16, 2020 | 5.666 | 5.938 | 5.600 | 5.913 | 36,065 | +0.30(+5.43%) |
Nov 13, 2020 | 5.510 | 5.748 | 5.510 | 5.609 | 10,700 | +0.12(+2.10%) |
Nov 12, 2020 | 5.888 | 5.888 | 5.493 | 5.493 | 13,591 | -0.43(-7.22%) |
Nov 11, 2020 | 5.757 | 5.921 | 5.736 | 5.921 | 46,373 | +0.16(+2.86%) |
Nov 10, 2020 | 5.469 | 5.847 | 5.436 | 5.757 | 26,426 | +0.37(+6.87%) |
Nov 09, 2020 | 5.493 | 5.691 | 5.255 | 5.387 | 73,666 | +0.19(+3.64%) |
Nov 06, 2020 | 5.271 | 5.271 | 5.173 | 5.197 | 11,187 | -0.08(-1.56%) |
Nov 05, 2020 | 5.173 | 5.329 | 5.173 | 5.280 | 15,165 | +0.07(+1.26%) |
Nov 04, 2020 | 5.214 | 5.296 | 5.181 | 5.214 | 15,551 | -0.11(-2.01%) |
Nov 03, 2020 | 5.123 | 5.337 | 5.099 | 5.321 | 36,915 | +0.23(+4.52%) |
Nov 02, 2020 | 5.140 | 5.164 | 5.016 | 5.090 | 19,849 | -0.02(-0.48%) |
Oct 30, 2020 | 5.041 | 5.132 | 5.033 | 5.115 | 19,212 | +0.02(+0.32%) |
Oct 29, 2020 | 5.033 | 5.099 | 4.934 | 5.099 | 73,305 | +0.21(+4.20%) |
Oct 28, 2020 | 4.942 | 5.004 | 4.860 | 4.893 | 30,187 | -0.06(-1.16%) |
Oct 27, 2020 | 5.033 | 5.033 | 4.934 | 4.951 | 14,195 | -0.06(-1.15%) |
Oct 26, 2020 | 5.000 | 5.033 | 4.967 | 5.008 | 16,954 | -0.06(-1.14%) |
Oct 23, 2020 | 5.033 | 5.090 | 4.934 | 5.066 | 37,452 | -0.02(-0.48%) |
Oct 22, 2020 | 5.058 | 5.148 | 5.041 | 5.090 | 14,054 | +0.12(+2.31%) |
Oct 21, 2020 | 4.967 | 5.016 | 4.951 | 4.975 | 5,940 | -0.04(-0.82%) |
Oct 20, 2020 | 4.934 | 5.082 | 4.934 | 5.016 | 14,101 | +0.13(+2.69%) |
Oct 19, 2020 | 4.819 | 5.033 | 4.819 | 4.885 | 14,836 | +0.04(+0.85%) |
Oct 16, 2020 | 5.329 | 5.342 | 4.762 | 4.844 | 196,019 | -0.40(-7.68%) |
Oct 15, 2020 | 5.066 | 5.255 | 5.066 | 5.247 | 19,357 | +0.03(+0.63%) |
Oct 14, 2020 | 5.148 | 5.300 | 5.148 | 5.214 | 20,134 | +0.01(+0.16%) |
Oct 13, 2020 | 5.469 | 5.469 | 5.197 | 5.206 | 22,695 | -0.30(-5.52%) |
Oct 12, 2020 | 5.411 | 5.510 | 5.345 | 5.510 | 6,408 | +0.07(+1.21%) |
Oct 09, 2020 | 5.230 | 5.469 | 5.016 | 5.444 | 24,563 | +0.13(+2.48%) |
Oct 08, 2020 | 5.173 | 5.403 | 5.164 | 5.312 | 35,428 | +0.15(+2.87%) |
Oct 07, 2020 | 5.041 | 5.206 | 4.942 | 5.164 | 42,147 | +0.12(+2.28%) |
Oct 06, 2020 | 5.189 | 5.238 | 5.041 | 5.049 | 31,234 | -0.13(-2.54%) |
Oct 05, 2020 | 5.082 | 5.214 | 5.041 | 5.181 | 49,627 | +0.13(+2.61%) |
Oct 02, 2020 | 4.960 | 5.146 | 4.960 | 5.049 | 29,335 | +0.06(+1.30%) |
Oct 01, 2020 | 4.928 | 5.009 | 4.928 | 4.985 | 26,764 | +0.05(+0.98%) |
Sep 30, 2020 | 4.928 | 4.969 | 4.912 | 4.936 | 18,655 | -0.02(-0.33%) |
Sep 29, 2020 | 4.872 | 4.985 | 4.855 | 4.952 | 9,518 | +0.02(+0.33%) |
Sep 28, 2020 | 4.896 | 4.993 | 4.896 | 4.936 | 11,854 | +0.06(+1.33%) |
Sep 25, 2020 | 4.856 | 4.924 | 4.791 | 4.872 | 58,299 | +0.03(+0.67%) |
Sep 24, 2020 | 4.985 | 5.033 | 4.767 | 4.839 | 58,693 | -0.15(-3.07%) |
Sep 23, 2020 | 4.999 | 5.074 | 4.854 | 4.993 | 55,986 | +0.13(+2.66%) |
Sep 22, 2020 | 4.985 | 5.025 | 4.783 | 4.864 | 30,341 | -0.09(-1.79%) |
Sep 21, 2020 | 5.122 | 5.122 | 4.928 | 4.952 | 27,908 | -0.17(-3.31%) |
Sep 18, 2020 | 5.057 | 5.130 | 4.960 | 5.122 | 70,182 | +0.10(+1.93%) |
Sep 17, 2020 | 4.944 | 5.049 | 4.905 | 5.025 | 18,452 | +0.08(+1.63%) |
Sep 16, 2020 | 4.944 | 4.944 | 4.884 | 4.944 | 16,443 | +0.02(+0.49%) |
Sep 15, 2020 | 5.065 | 5.065 | 4.896 | 4.920 | 18,624 | -0.02(-0.33%) |
Sep 14, 2020 | 4.855 | 4.944 | 4.775 | 4.936 | 29,750 | +0.09(+1.83%) |
Sep 11, 2020 | 4.855 | 4.920 | 4.815 | 4.847 | 20,918 | -0.02(-0.50%) |
Sep 10, 2020 | 4.985 | 5.017 | 4.872 | 4.872 | 15,376 | -0.08(-1.63%) |
Sep 09, 2020 | 5.082 | 5.082 | 4.904 | 4.952 | 20,682 | -0.10(-1.92%) |
Sep 08, 2020 | 5.001 | 5.098 | 4.944 | 5.049 | 18,761 | +0.03(+0.64%) |
Sep 04, 2020 | 5.114 | 5.114 | 4.880 | 5.017 | 7,055 | -0.04(-0.80%) |
Sep 03, 2020 | 5.001 | 5.114 | 4.952 | 5.057 | 50,211 | +0.06(+1.29%) |
Sep 02, 2020 | 4.896 | 5.001 | 4.823 | 4.993 | 27,301 | +0.02(+0.32%) |