Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.490 | 6.490 | 6.050 | 6.270 | 81,877 | -0.16(-2.49%) |
Nov 27, 2020 | 6.390 | 6.590 | 6.330 | 6.430 | 40,500 | -0.01(-0.16%) |
Nov 25, 2020 | 6.520 | 6.520 | 6.320 | 6.440 | 54,800 | -0.03(-0.46%) |
Nov 24, 2020 | 6.580 | 6.652 | 6.390 | 6.470 | 95,383 | -0.06(-0.92%) |
Nov 23, 2020 | 6.190 | 6.575 | 6.190 | 6.530 | 184,656 | +0.34(+5.49%) |
Nov 20, 2020 | 6.100 | 6.220 | 6.012 | 6.190 | 174,200 | +0.12(+1.98%) |
Nov 19, 2020 | 5.960 | 6.100 | 5.800 | 6.070 | 102,563 | +0.14(+2.36%) |
Nov 18, 2020 | 6.240 | 6.240 | 5.900 | 5.930 | 100,317 | -0.26(-4.20%) |
Nov 17, 2020 | 6.100 | 6.230 | 6.050 | 6.190 | 149,360 | +0.00(+0.00%) |
Nov 16, 2020 | 6.320 | 6.570 | 6.120 | 6.190 | 205,567 | -0.04(-0.64%) |
Nov 13, 2020 | 6.140 | 6.450 | 5.980 | 6.230 | 199,500 | +0.18(+2.98%) |
Nov 12, 2020 | 5.750 | 6.100 | 5.680 | 6.050 | 214,502 | +0.40(+7.08%) |
Nov 11, 2020 | 5.900 | 6.300 | 5.300 | 5.650 | 406,717 | -0.02(-0.35%) |
Nov 10, 2020 | 5.140 | 5.700 | 5.020 | 5.670 | 179,488 | +0.52(+10.10%) |
Nov 09, 2020 | 5.280 | 5.560 | 4.980 | 5.150 | 198,978 | -0.27(-4.98%) |
Nov 06, 2020 | 5.510 | 5.690 | 5.200 | 5.420 | 158,300 | -0.01(-0.18%) |
Nov 05, 2020 | 5.110 | 5.650 | 4.950 | 5.430 | 317,822 | +0.31(+6.05%) |
Nov 04, 2020 | 4.940 | 5.120 | 4.700 | 5.120 | 126,685 | +0.36(+7.56%) |
Nov 03, 2020 | 4.530 | 4.900 | 4.490 | 4.760 | 59,468 | +0.23(+5.08%) |
Nov 02, 2020 | 4.730 | 4.780 | 4.420 | 4.530 | 122,055 | -0.14(-3.00%) |
Oct 30, 2020 | 4.920 | 4.920 | 4.660 | 4.670 | 85,300 | -0.19(-3.91%) |
Oct 29, 2020 | 4.780 | 4.890 | 4.500 | 4.860 | 154,238 | +0.09(+1.89%) |
Oct 28, 2020 | 4.850 | 4.870 | 4.590 | 4.770 | 94,025 | -0.12(-2.45%) |
Oct 27, 2020 | 5.220 | 5.220 | 4.880 | 4.890 | 54,466 | -0.35(-6.68%) |
Oct 26, 2020 | 5.370 | 5.400 | 5.050 | 5.240 | 119,241 | -0.18(-3.32%) |
Oct 23, 2020 | 5.380 | 5.500 | 5.310 | 5.420 | 70,300 | +0.08(+1.50%) |
Oct 22, 2020 | 5.360 | 5.510 | 5.330 | 5.340 | 86,930 | -0.08(-1.48%) |
Oct 21, 2020 | 5.450 | 5.510 | 5.270 | 5.420 | 147,266 | -0.09(-1.63%) |
Oct 20, 2020 | 4.900 | 5.600 | 4.900 | 5.510 | 371,245 | +0.78(+16.49%) |
Oct 19, 2020 | 4.850 | 4.970 | 4.610 | 4.730 | 273,697 | -0.17(-3.47%) |
Oct 16, 2020 | 5.090 | 5.100 | 4.815 | 4.900 | 155,200 | -0.17(-3.35%) |
Oct 15, 2020 | 5.090 | 5.160 | 4.920 | 5.070 | 190,628 | -0.14(-2.69%) |
Oct 14, 2020 | 5.190 | 5.395 | 5.190 | 5.210 | 132,540 | -0.04(-0.76%) |
Oct 13, 2020 | 5.400 | 5.400 | 5.100 | 5.250 | 156,169 | -0.18(-3.31%) |
Oct 12, 2020 | 5.790 | 5.790 | 5.330 | 5.430 | 163,152 | -0.38(-6.54%) |
Oct 09, 2020 | 5.730 | 5.920 | 5.670 | 5.810 | 70,300 | +0.15(+2.65%) |
Oct 08, 2020 | 5.790 | 5.960 | 5.610 | 5.660 | 76,501 | -0.11(-1.91%) |
Oct 07, 2020 | 5.900 | 5.990 | 5.670 | 5.770 | 135,413 | -0.04(-0.69%) |
Oct 06, 2020 | 5.600 | 6.000 | 5.560 | 5.810 | 191,226 | +0.32(+5.83%) |
Oct 05, 2020 | 5.690 | 5.730 | 5.420 | 5.490 | 150,924 | -0.19(-3.35%) |
Oct 02, 2020 | 5.620 | 5.840 | 5.500 | 5.680 | 122,200 | -0.05(-0.87%) |
Oct 01, 2020 | 5.550 | 5.750 | 5.430 | 5.730 | 196,855 | +0.21(+3.80%) |
Sep 30, 2020 | 5.560 | 5.570 | 5.240 | 5.520 | 160,815 | +0.00(+0.00%) |
Sep 29, 2020 | 5.540 | 5.610 | 5.210 | 5.520 | 147,314 | +0.13(+2.41%) |
Sep 28, 2020 | 5.570 | 5.660 | 5.300 | 5.390 | 132,732 | -0.21(-3.75%) |
Sep 25, 2020 | 5.520 | 5.840 | 5.480 | 5.600 | 125,700 | +0.07(+1.27%) |
Sep 24, 2020 | 5.760 | 5.760 | 5.200 | 5.530 | 323,271 | -0.30(-5.15%) |
Sep 23, 2020 | 6.050 | 6.150 | 5.780 | 5.830 | 160,425 | -0.32(-5.20%) |
Sep 22, 2020 | 6.300 | 6.560 | 5.790 | 6.150 | 478,260 | -0.15(-2.38%) |
Sep 21, 2020 | 6.330 | 6.600 | 6.250 | 6.300 | 301,091 | -0.07(-1.10%) |
Sep 18, 2020 | 6.570 | 6.800 | 6.150 | 6.370 | 538,700 | -0.28(-4.21%) |
Sep 17, 2020 | 6.510 | 7.040 | 6.500 | 6.650 | 380,106 | -0.06(-0.89%) |
Sep 16, 2020 | 6.830 | 6.955 | 6.280 | 6.710 | 378,283 | -0.09(-1.32%) |
Sep 15, 2020 | 6.890 | 7.070 | 6.750 | 6.800 | 166,742 | -0.03(-0.44%) |
Sep 14, 2020 | 6.740 | 7.070 | 6.640 | 6.830 | 261,589 | +0.15(+2.25%) |
Sep 11, 2020 | 6.940 | 7.160 | 6.630 | 6.680 | 168,100 | -0.24(-3.47%) |
Sep 10, 2020 | 7.230 | 7.270 | 6.890 | 6.920 | 202,431 | +0.07(+1.02%) |
Sep 09, 2020 | 7.410 | 7.520 | 6.830 | 6.850 | 214,770 | -0.45(-6.16%) |
Sep 08, 2020 | 6.640 | 7.740 | 6.430 | 7.300 | 453,321 | +0.81(+12.48%) |
Sep 04, 2020 | 6.650 | 6.880 | 6.020 | 6.490 | 285,200 | -0.16(-2.41%) |
Sep 03, 2020 | 7.150 | 7.210 | 6.400 | 6.650 | 250,432 | -0.57(-7.89%) |
Sep 02, 2020 | 7.700 | 7.750 | 6.930 | 7.220 | 286,564 | -0.48(-6.23%) |