Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.788 | 9.827 | 9.649 | 9.699 | 289,595 | +0.54(+5.93%) |
Nov 27, 2020 | 9.116 | 9.155 | 9.044 | 9.155 | 41,209 | +0.28(+3.11%) |
Nov 25, 2020 | 8.839 | 8.879 | 8.744 | 8.879 | 150,257 | -0.25(-2.71%) |
Nov 24, 2020 | 8.889 | 9.165 | 8.869 | 9.126 | 303,213 | +0.89(+10.79%) |
Nov 23, 2020 | 8.138 | 8.296 | 8.128 | 8.237 | 267,371 | +1.03(+14.25%) |
Nov 20, 2020 | 7.210 | 7.230 | 7.170 | 7.210 | 44,246 | +0.27(+3.84%) |
Nov 19, 2020 | 6.992 | 7.022 | 6.913 | 6.943 | 58,476 | -0.12(-1.68%) |
Nov 18, 2020 | 7.131 | 7.141 | 7.052 | 7.062 | 40,901 | +0.09(+1.27%) |
Nov 17, 2020 | 6.913 | 6.983 | 6.844 | 6.973 | 68,751 | -0.07(-0.98%) |
Nov 16, 2020 | 6.963 | 7.042 | 6.943 | 7.042 | 60,813 | +0.43(+6.58%) |
Nov 13, 2020 | 6.597 | 6.637 | 6.573 | 6.607 | 53,460 | +0.02(+0.30%) |
Nov 12, 2020 | 6.686 | 6.696 | 6.538 | 6.588 | 69,584 | -0.11(-1.62%) |
Nov 11, 2020 | 6.617 | 6.716 | 6.597 | 6.696 | 76,428 | +0.25(+3.83%) |
Nov 10, 2020 | 6.538 | 6.564 | 6.449 | 6.449 | 80,130 | +0.07(+1.08%) |
Nov 09, 2020 | 6.390 | 6.439 | 6.232 | 6.380 | 135,178 | +0.54(+9.31%) |
Nov 06, 2020 | 5.827 | 5.896 | 5.827 | 5.837 | 29,362 | +0.04(+0.68%) |
Nov 05, 2020 | 5.778 | 5.797 | 5.699 | 5.797 | 38,589 | +0.08(+1.38%) |
Nov 04, 2020 | 5.630 | 5.728 | 5.630 | 5.718 | 41,770 | +0.13(+2.30%) |
Nov 03, 2020 | 5.511 | 5.600 | 5.511 | 5.590 | 14,987 | +0.21(+3.85%) |
Nov 02, 2020 | 5.363 | 5.442 | 5.363 | 5.383 | 20,404 | +0.00(+0.00%) |
Oct 30, 2020 | 5.383 | 5.402 | 5.304 | 5.383 | 64,699 | +0.11(+2.06%) |
Oct 29, 2020 | 5.274 | 5.294 | 5.225 | 5.274 | 40,671 | +0.11(+2.10%) |
Oct 28, 2020 | 5.244 | 5.284 | 5.165 | 5.165 | 83,703 | -0.40(-7.27%) |
Oct 27, 2020 | 5.511 | 5.570 | 5.501 | 5.570 | 33,497 | -0.05(-0.88%) |
Oct 26, 2020 | 5.689 | 5.699 | 5.491 | 5.620 | 63,728 | -0.12(-2.07%) |
Oct 23, 2020 | 5.639 | 5.748 | 5.639 | 5.738 | 42,525 | +0.18(+3.20%) |
Oct 22, 2020 | 5.570 | 5.639 | 5.541 | 5.560 | 64,760 | -0.01(-0.18%) |
Oct 21, 2020 | 5.551 | 5.659 | 5.551 | 5.570 | 53,922 | +0.08(+1.44%) |
Oct 20, 2020 | 5.501 | 5.539 | 5.491 | 5.491 | 27,170 | +0.06(+1.09%) |
Oct 19, 2020 | 5.412 | 5.462 | 5.373 | 5.432 | 14,164 | -0.02(-0.36%) |
Oct 16, 2020 | 5.422 | 5.491 | 5.393 | 5.452 | 47,790 | +0.19(+3.56%) |
Oct 15, 2020 | 5.225 | 5.304 | 5.225 | 5.264 | 35,120 | -0.07(-1.30%) |
Oct 14, 2020 | 5.323 | 5.353 | 5.304 | 5.333 | 34,147 | -0.18(-3.23%) |
Oct 13, 2020 | 5.481 | 5.521 | 5.462 | 5.511 | 39,157 | +0.00(+0.00%) |
Oct 12, 2020 | 5.481 | 5.523 | 5.452 | 5.511 | 37,052 | +0.08(+1.45%) |
Oct 09, 2020 | 5.432 | 5.462 | 5.363 | 5.432 | 50,220 | -0.07(-1.26%) |
Oct 08, 2020 | 5.432 | 5.501 | 5.422 | 5.501 | 34,117 | +0.17(+3.15%) |
Oct 07, 2020 | 5.383 | 5.383 | 5.333 | 5.333 | 27,814 | -0.04(-0.74%) |
Oct 06, 2020 | 5.363 | 5.422 | 5.333 | 5.373 | 35,533 | +0.14(+2.64%) |
Oct 05, 2020 | 5.146 | 5.234 | 5.116 | 5.234 | 39,959 | +0.08(+1.53%) |
Oct 02, 2020 | 5.096 | 5.215 | 5.096 | 5.155 | 95,986 | +0.01(+0.19%) |
Oct 01, 2020 | 5.126 | 5.195 | 5.106 | 5.146 | 13,274 | +0.01(+0.19%) |
Sep 30, 2020 | 5.076 | 5.136 | 5.067 | 5.136 | 31,273 | +0.04(+0.78%) |
Sep 29, 2020 | 5.106 | 5.106 | 5.067 | 5.096 | 37,452 | +0.01(+0.19%) |
Sep 28, 2020 | 5.047 | 5.086 | 5.047 | 5.086 | 80,520 | +0.08(+1.58%) |
Sep 25, 2020 | 4.958 | 5.017 | 4.938 | 5.007 | 225,385 | -0.08(-1.55%) |
Sep 24, 2020 | 5.146 | 5.146 | 5.076 | 5.086 | 37,260 | -0.16(-3.01%) |
Sep 23, 2020 | 5.314 | 5.333 | 5.225 | 5.244 | 59,958 | -0.21(-3.80%) |
Sep 22, 2020 | 5.462 | 5.481 | 5.393 | 5.452 | 51,766 | -0.10(-1.78%) |
Sep 21, 2020 | 5.570 | 5.570 | 5.481 | 5.551 | 59,924 | -0.17(-2.94%) |
Sep 18, 2020 | 5.718 | 5.738 | 5.659 | 5.718 | 70,167 | -0.01(-0.17%) |
Sep 17, 2020 | 5.659 | 5.758 | 5.659 | 5.728 | 17,078 | +0.01(+0.17%) |
Sep 16, 2020 | 5.758 | 5.758 | 5.679 | 5.718 | 33,007 | -0.07(-1.19%) |
Sep 15, 2020 | 5.827 | 5.857 | 5.788 | 5.788 | 25,777 | +0.11(+1.91%) |
Sep 14, 2020 | 5.699 | 5.713 | 5.669 | 5.679 | 21,305 | -0.02(-0.35%) |
Sep 11, 2020 | 5.778 | 5.778 | 5.679 | 5.699 | 45,259 | -0.07(-1.20%) |
Sep 10, 2020 | 5.768 | 5.827 | 5.748 | 5.768 | 36,393 | -0.19(-3.15%) |
Sep 09, 2020 | 5.955 | 5.985 | 5.946 | 5.955 | 35,479 | +0.03(+0.50%) |
Sep 08, 2020 | 5.926 | 5.985 | 5.876 | 5.926 | 53,175 | -0.10(-1.64%) |
Sep 04, 2020 | 6.015 | 6.044 | 5.847 | 6.025 | 62,067 | +0.16(+2.69%) |
Sep 03, 2020 | 5.995 | 5.995 | 5.816 | 5.867 | 110,892 | -0.21(-3.41%) |
Sep 02, 2020 | 6.084 | 6.123 | 6.034 | 6.074 | 36,138 | -0.07(-1.13%) |