Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.150 | 6.400 | 5.910 | 6.388 | 92,704 | +0.23(+3.73%) |
Nov 27, 2020 | 6.000 | 6.189 | 5.780 | 6.158 | 57,500 | +0.28(+4.69%) |
Nov 25, 2020 | 6.190 | 6.190 | 5.803 | 5.882 | 60,910 | -0.30(-4.85%) |
Nov 24, 2020 | 5.940 | 6.300 | 5.653 | 6.182 | 76,346 | +0.33(+5.68%) |
Nov 23, 2020 | 6.150 | 6.150 | 5.550 | 5.850 | 60,884 | -0.02(-0.31%) |
Nov 20, 2020 | 6.000 | 6.000 | 5.601 | 5.868 | 43,220 | +0.07(+1.17%) |
Nov 19, 2020 | 5.900 | 5.900 | 5.500 | 5.800 | 48,196 | +0.02(+0.35%) |
Nov 18, 2020 | 5.500 | 6.200 | 5.400 | 5.780 | 128,163 | +0.32(+5.88%) |
Nov 17, 2020 | 5.400 | 5.500 | 5.201 | 5.459 | 32,159 | +0.11(+2.02%) |
Nov 16, 2020 | 5.100 | 5.499 | 5.000 | 5.351 | 52,463 | +0.25(+4.92%) |
Nov 13, 2020 | 4.900 | 5.250 | 4.750 | 5.100 | 74,860 | +0.32(+6.76%) |
Nov 12, 2020 | 5.123 | 5.140 | 4.723 | 4.777 | 79,012 | -0.39(-7.48%) |
Nov 11, 2020 | 5.200 | 5.370 | 4.805 | 5.163 | 184,244 | -0.54(-9.42%) |
Nov 10, 2020 | 5.800 | 6.000 | 5.400 | 5.700 | 85,400 | -0.07(-1.16%) |
Nov 09, 2020 | 5.450 | 5.800 | 5.400 | 5.767 | 89,206 | +0.39(+7.23%) |
Nov 06, 2020 | 5.899 | 5.899 | 5.233 | 5.378 | 51,920 | -0.32(-5.65%) |
Nov 05, 2020 | 5.000 | 5.900 | 4.800 | 5.700 | 86,038 | +0.80(+16.33%) |
Nov 04, 2020 | 5.000 | 5.100 | 4.800 | 4.900 | 49,772 | -0.00(-0.10%) |
Nov 03, 2020 | 5.400 | 5.400 | 4.810 | 4.905 | 68,172 | -0.19(-3.82%) |
Nov 02, 2020 | 4.500 | 5.700 | 4.400 | 5.100 | 207,021 | +0.69(+15.65%) |
Oct 30, 2020 | 4.700 | 4.700 | 4.201 | 4.410 | 157,450 | -0.29(-6.17%) |
Oct 29, 2020 | 5.000 | 5.000 | 4.700 | 4.700 | 117,078 | -0.37(-7.30%) |
Oct 28, 2020 | 5.521 | 5.700 | 5.050 | 5.070 | 139,155 | -0.63(-11.05%) |
Oct 27, 2020 | 5.700 | 5.800 | 5.300 | 5.700 | 136,859 | +0.17(+3.04%) |
Oct 26, 2020 | 5.850 | 5.850 | 5.473 | 5.532 | 111,183 | -0.34(-5.81%) |
Oct 23, 2020 | 5.970 | 5.990 | 5.602 | 5.873 | 85,690 | -0.03(-0.46%) |
Oct 22, 2020 | 5.600 | 6.000 | 5.400 | 5.900 | 107,343 | +0.17(+3.00%) |
Oct 21, 2020 | 5.921 | 6.128 | 5.650 | 5.728 | 91,055 | -0.07(-1.24%) |
Oct 20, 2020 | 6.000 | 6.100 | 5.700 | 5.800 | 80,736 | -0.20(-3.33%) |
Oct 19, 2020 | 6.000 | 6.300 | 5.900 | 6.000 | 88,823 | +0.10(+1.69%) |
Oct 16, 2020 | 6.000 | 6.198 | 5.850 | 5.900 | 144,070 | -0.10(-1.67%) |
Oct 15, 2020 | 6.400 | 6.500 | 5.900 | 6.000 | 184,488 | -0.40(-6.25%) |
Oct 14, 2020 | 6.600 | 6.700 | 6.300 | 6.400 | 119,498 | -0.28(-4.22%) |
Oct 13, 2020 | 6.803 | 7.070 | 6.500 | 6.682 | 286,468 | -0.17(-2.47%) |
Oct 12, 2020 | 7.000 | 7.003 | 6.670 | 6.851 | 44,853 | -0.05(-0.75%) |
Oct 09, 2020 | 7.081 | 7.197 | 6.900 | 6.903 | 40,420 | -0.10(-1.39%) |
Oct 08, 2020 | 7.100 | 7.200 | 7.000 | 7.000 | 36,656 | -0.06(-0.86%) |
Oct 07, 2020 | 7.067 | 7.110 | 7.009 | 7.061 | 47,546 | -0.04(-0.55%) |
Oct 06, 2020 | 7.000 | 7.200 | 7.000 | 7.100 | 26,287 | +0.10(+1.43%) |
Oct 05, 2020 | 7.100 | 7.100 | 6.918 | 7.000 | 41,701 | -0.12(-1.69%) |
Oct 02, 2020 | 7.500 | 7.500 | 7.026 | 7.120 | 62,600 | -0.35(-4.70%) |
Oct 01, 2020 | 7.900 | 7.985 | 7.406 | 7.471 | 45,294 | -0.33(-4.22%) |
Sep 30, 2020 | 7.700 | 7.900 | 7.700 | 7.800 | 33,619 | +0.20(+2.63%) |
Sep 29, 2020 | 8.000 | 8.000 | 7.500 | 7.600 | 25,957 | -0.20(-2.56%) |
Sep 28, 2020 | 7.700 | 8.100 | 7.700 | 7.800 | 35,116 | +0.19(+2.56%) |
Sep 25, 2020 | 7.700 | 7.918 | 7.500 | 7.605 | 55,840 | -0.09(-1.23%) |
Sep 24, 2020 | 7.900 | 8.000 | 7.100 | 7.700 | 82,247 | -0.20(-2.53%) |
Sep 23, 2020 | 8.300 | 8.300 | 7.700 | 7.900 | 44,350 | -0.40(-4.82%) |
Sep 22, 2020 | 8.300 | 8.400 | 8.200 | 8.300 | 17,999 | +0.01(+0.07%) |
Sep 21, 2020 | 8.313 | 8.400 | 8.209 | 8.294 | 27,960 | +0.14(+1.77%) |
Sep 18, 2020 | 8.500 | 8.700 | 8.150 | 8.150 | 97,480 | -0.28(-3.30%) |
Sep 17, 2020 | 8.500 | 8.606 | 8.400 | 8.428 | 41,875 | -0.08(-0.98%) |
Sep 16, 2020 | 8.701 | 8.899 | 8.505 | 8.511 | 58,067 | -0.07(-0.78%) |
Sep 15, 2020 | 8.823 | 9.000 | 8.553 | 8.578 | 27,682 | -0.12(-1.40%) |
Sep 14, 2020 | 8.800 | 9.100 | 8.700 | 8.700 | 32,783 | +0.03(+0.37%) |
Sep 11, 2020 | 8.600 | 9.067 | 8.551 | 8.668 | 29,920 | -0.14(-1.56%) |
Sep 10, 2020 | 8.550 | 9.300 | 8.550 | 8.805 | 37,069 | +0.00(+0.06%) |
Sep 09, 2020 | 8.700 | 10.30 | 8.400 | 8.800 | 305,770 | +0.03(+0.35%) |
Sep 08, 2020 | 8.570 | 8.900 | 8.500 | 8.769 | 27,620 | +0.07(+0.76%) |
Sep 04, 2020 | 9.285 | 9.285 | 8.543 | 8.703 | 39,370 | -0.50(-5.40%) |
Sep 03, 2020 | 8.900 | 9.300 | 8.900 | 9.200 | 47,182 | -0.10(-1.06%) |
Sep 02, 2020 | 8.800 | 9.300 | 8.724 | 9.299 | 41,821 | +0.57(+6.55%) |