Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.830 | 6.200 | 5.750 | 5.990 | 146,464 | +0.29(+5.09%) |
Nov 27, 2020 | 5.810 | 5.896 | 5.650 | 5.700 | 30,400 | +0.10(+1.79%) |
Nov 25, 2020 | 5.540 | 5.600 | 5.300 | 5.600 | 39,200 | +0.05(+0.90%) |
Nov 24, 2020 | 5.910 | 5.981 | 5.490 | 5.550 | 83,833 | -0.21(-3.65%) |
Nov 23, 2020 | 5.400 | 6.420 | 5.320 | 5.760 | 258,266 | +0.64(+12.50%) |
Nov 20, 2020 | 5.280 | 5.280 | 4.910 | 5.120 | 48,700 | +0.21(+4.28%) |
Nov 19, 2020 | 5.270 | 5.340 | 4.900 | 4.910 | 55,984 | -0.24(-4.66%) |
Nov 18, 2020 | 4.890 | 5.380 | 4.890 | 5.150 | 53,834 | +0.15(+3.00%) |
Nov 17, 2020 | 4.360 | 5.163 | 4.350 | 5.000 | 95,947 | +0.64(+14.68%) |
Nov 16, 2020 | 4.050 | 4.570 | 3.750 | 4.360 | 45,672 | +0.06(+1.28%) |
Nov 13, 2020 | 3.620 | 4.490 | 3.620 | 4.305 | 126,500 | +0.62(+16.98%) |
Nov 12, 2020 | 3.530 | 3.750 | 3.530 | 3.680 | 16,842 | +0.21(+6.05%) |
Nov 11, 2020 | 3.450 | 3.530 | 3.435 | 3.470 | 7,598 | +0.03(+0.87%) |
Nov 10, 2020 | 3.325 | 3.460 | 3.216 | 3.440 | 14,016 | +0.09(+2.69%) |
Nov 09, 2020 | 3.250 | 3.420 | 3.070 | 3.350 | 5,813 | +0.17(+5.35%) |
Nov 06, 2020 | 3.180 | 3.180 | 3.180 | 3.180 | 500 | +0.01(+0.32%) |
Nov 05, 2020 | 3.240 | 3.240 | 3.010 | 3.170 | 5,444 | -0.06(-1.78%) |
Nov 04, 2020 | 3.220 | 3.230 | 3.130 | 3.228 | 5,289 | +0.19(+6.17%) |
Nov 03, 2020 | 3.040 | 3.040 | 3.040 | 3.040 | 233 | +0.03(+1.00%) |
Nov 02, 2020 | 3.040 | 3.050 | 3.000 | 3.010 | 6,533 | +0.00(+0.00%) |
Oct 30, 2020 | 3.030 | 3.050 | 3.010 | 3.010 | 1,900 | -0.01(-0.33%) |
Oct 29, 2020 | 3.205 | 3.275 | 3.000 | 3.020 | 6,297 | +0.00(+0.00%) |
Oct 28, 2020 | 3.180 | 3.180 | 3.000 | 3.020 | 10,347 | -0.04(-1.31%) |
Oct 27, 2020 | 3.270 | 3.270 | 3.060 | 3.060 | 6,519 | -0.21(-6.56%) |
Oct 26, 2020 | 3.400 | 3.400 | 3.275 | 3.275 | 432 | -0.04(-1.06%) |
Oct 23, 2020 | 3.320 | 3.320 | 3.300 | 3.310 | 1,600 | -0.01(-0.30%) |
Oct 22, 2020 | 3.340 | 3.360 | 3.250 | 3.320 | 15,850 | +0.10(+3.11%) |
Oct 21, 2020 | 3.240 | 3.330 | 3.200 | 3.220 | 12,313 | +0.06(+1.90%) |
Oct 20, 2020 | 3.130 | 3.200 | 3.110 | 3.160 | 11,030 | +0.05(+1.61%) |
Oct 19, 2020 | 3.100 | 3.134 | 3.100 | 3.110 | 4,041 | +0.00(+0.00%) |
Oct 16, 2020 | 3.064 | 3.250 | 3.064 | 3.110 | 14,400 | +0.09(+2.98%) |
Oct 15, 2020 | 3.230 | 3.230 | 3.000 | 3.020 | 9,993 | -0.20(-6.21%) |
Oct 14, 2020 | 3.200 | 3.290 | 3.186 | 3.220 | 13,957 | -0.02(-0.62%) |
Oct 13, 2020 | 3.324 | 3.324 | 3.240 | 3.240 | 1,550 | +0.02(+0.62%) |
Oct 12, 2020 | 3.230 | 3.320 | 3.220 | 3.220 | 5,471 | -0.07(-2.13%) |
Oct 09, 2020 | 3.190 | 3.350 | 3.190 | 3.290 | 16,500 | +0.10(+3.13%) |
Oct 08, 2020 | 3.260 | 3.470 | 3.130 | 3.190 | 15,275 | +0.02(+0.47%) |
Oct 07, 2020 | 3.305 | 3.320 | 3.175 | 3.175 | 7,882 | -0.03(-0.78%) |
Oct 06, 2020 | 3.210 | 3.365 | 3.200 | 3.200 | 6,873 | -0.02(-0.62%) |
Oct 05, 2020 | 3.280 | 3.280 | 3.220 | 3.220 | 7,461 | -0.03(-0.92%) |
Oct 02, 2020 | 3.180 | 3.340 | 3.180 | 3.250 | 3,100 | -0.04(-1.22%) |
Oct 01, 2020 | 3.290 | 3.400 | 3.150 | 3.290 | 34,054 | +0.06(+1.86%) |
Sep 30, 2020 | 3.460 | 3.460 | 3.230 | 3.230 | 15,039 | +0.07(+2.22%) |
Sep 29, 2020 | 3.390 | 3.444 | 3.150 | 3.160 | 3,014 | -0.19(-5.67%) |
Sep 28, 2020 | 3.320 | 3.530 | 3.270 | 3.350 | 6,510 | +0.10(+3.08%) |
Sep 25, 2020 | 3.250 | 3.409 | 3.250 | 3.250 | 10,900 | +0.00(+0.00%) |
Sep 24, 2020 | 3.130 | 3.270 | 3.128 | 3.250 | 4,613 | -0.15(-4.41%) |
Sep 23, 2020 | 3.440 | 3.580 | 3.320 | 3.400 | 8,211 | +0.19(+6.08%) |
Sep 22, 2020 | 3.080 | 3.292 | 3.050 | 3.205 | 11,512 | +0.09(+2.89%) |
Sep 21, 2020 | 3.330 | 3.330 | 3.110 | 3.115 | 5,858 | -0.21(-6.46%) |
Sep 18, 2020 | 3.490 | 3.500 | 3.330 | 3.330 | 17,900 | -0.30(-8.26%) |
Sep 17, 2020 | 3.700 | 3.700 | 3.620 | 3.630 | 3,988 | +0.00(+0.00%) |
Sep 16, 2020 | 3.720 | 3.750 | 3.630 | 3.630 | 10,659 | -0.02(-0.68%) |
Sep 15, 2020 | 3.730 | 3.840 | 3.500 | 3.655 | 14,610 | -0.06(-1.48%) |
Sep 14, 2020 | 3.580 | 3.840 | 3.500 | 3.710 | 8,978 | +0.09(+2.49%) |
Sep 11, 2020 | 3.640 | 3.710 | 3.570 | 3.620 | 1,600 | -0.03(-0.82%) |
Sep 10, 2020 | 3.790 | 3.810 | 3.350 | 3.650 | 14,186 | -0.03(-0.82%) |
Sep 09, 2020 | 3.750 | 3.800 | 3.516 | 3.680 | 6,533 | -0.03(-0.94%) |
Sep 08, 2020 | 3.665 | 3.928 | 3.570 | 3.715 | 8,216 | +0.11(+3.09%) |
Sep 04, 2020 | 3.630 | 3.800 | 3.520 | 3.604 | 13,500 | -0.11(-2.96%) |
Sep 03, 2020 | 3.760 | 3.800 | 3.584 | 3.714 | 21,395 | -0.11(-2.78%) |
Sep 02, 2020 | 3.550 | 3.850 | 3.320 | 3.820 | 12,978 | +0.23(+6.53%) |