Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.100 | 6.140 | 5.920 | 5.920 | 190,832 | -0.15(-2.47%) |
Nov 27, 2020 | 6.030 | 6.100 | 5.960 | 6.070 | 129,700 | +0.10(+1.68%) |
Nov 25, 2020 | 6.000 | 6.050 | 5.890 | 5.970 | 276,500 | -0.03(-0.50%) |
Nov 24, 2020 | 5.750 | 6.000 | 5.716 | 6.000 | 391,405 | +0.32(+5.63%) |
Nov 23, 2020 | 5.790 | 5.830 | 5.660 | 5.680 | 183,956 | -0.03(-0.53%) |
Nov 20, 2020 | 5.660 | 5.805 | 5.645 | 5.710 | 241,100 | -0.01(-0.17%) |
Nov 19, 2020 | 5.720 | 5.800 | 5.610 | 5.720 | 146,516 | +0.03(+0.53%) |
Nov 18, 2020 | 5.770 | 5.980 | 5.670 | 5.690 | 280,675 | -0.02(-0.35%) |
Nov 17, 2020 | 5.710 | 5.760 | 5.599 | 5.710 | 228,569 | -0.03(-0.52%) |
Nov 16, 2020 | 5.800 | 5.940 | 5.650 | 5.740 | 742,270 | +0.02(+0.35%) |
Nov 13, 2020 | 5.600 | 5.740 | 5.570 | 5.720 | 151,700 | +0.18(+3.25%) |
Nov 12, 2020 | 5.750 | 5.750 | 5.520 | 5.540 | 263,876 | -0.28(-4.81%) |
Nov 11, 2020 | 5.790 | 5.820 | 5.680 | 5.820 | 322,402 | +0.05(+0.87%) |
Nov 10, 2020 | 5.350 | 5.780 | 5.350 | 5.770 | 456,877 | +0.49(+9.28%) |
Nov 09, 2020 | 5.300 | 5.470 | 5.250 | 5.280 | 251,962 | +0.15(+2.92%) |
Nov 06, 2020 | 5.270 | 5.270 | 5.130 | 5.130 | 105,300 | -0.12(-2.29%) |
Nov 05, 2020 | 5.170 | 5.290 | 5.130 | 5.250 | 98,675 | +0.08(+1.55%) |
Nov 04, 2020 | 5.190 | 5.280 | 5.110 | 5.170 | 116,916 | -0.08(-1.52%) |
Nov 03, 2020 | 5.200 | 5.340 | 5.130 | 5.250 | 241,964 | +0.12(+2.34%) |
Nov 02, 2020 | 5.230 | 5.230 | 5.070 | 5.130 | 79,542 | -0.01(-0.19%) |
Oct 30, 2020 | 5.090 | 5.185 | 5.090 | 5.140 | 123,400 | -0.02(-0.39%) |
Oct 29, 2020 | 5.070 | 5.190 | 4.990 | 5.160 | 132,337 | +0.07(+1.38%) |
Oct 28, 2020 | 5.100 | 5.150 | 5.070 | 5.090 | 156,409 | -0.11(-2.12%) |
Oct 27, 2020 | 5.190 | 5.240 | 5.179 | 5.200 | 54,790 | -0.04(-0.76%) |
Oct 26, 2020 | 5.230 | 5.240 | 5.100 | 5.240 | 105,852 | -0.01(-0.19%) |
Oct 23, 2020 | 5.240 | 5.280 | 5.180 | 5.250 | 57,700 | +0.06(+1.16%) |
Oct 22, 2020 | 5.250 | 5.250 | 5.160 | 5.190 | 94,762 | -0.05(-0.95%) |
Oct 21, 2020 | 5.250 | 5.250 | 5.183 | 5.240 | 73,875 | -0.01(-0.19%) |
Oct 20, 2020 | 5.250 | 5.270 | 5.145 | 5.250 | 111,308 | +0.05(+0.96%) |
Oct 19, 2020 | 5.310 | 5.330 | 5.170 | 5.200 | 100,352 | -0.09(-1.70%) |
Oct 16, 2020 | 5.270 | 5.310 | 5.180 | 5.290 | 145,300 | -0.02(-0.38%) |
Oct 15, 2020 | 5.210 | 5.330 | 5.130 | 5.310 | 164,777 | +0.11(+2.12%) |
Oct 14, 2020 | 5.280 | 5.290 | 5.200 | 5.200 | 77,289 | -0.05(-0.95%) |
Oct 13, 2020 | 5.210 | 5.300 | 5.210 | 5.250 | 110,404 | +0.04(+0.77%) |
Oct 12, 2020 | 5.260 | 5.260 | 5.190 | 5.210 | 105,449 | -0.01(-0.19%) |
Oct 09, 2020 | 5.300 | 5.300 | 5.180 | 5.220 | 166,800 | -0.05(-0.95%) |
Oct 08, 2020 | 5.300 | 5.350 | 5.250 | 5.270 | 153,197 | +0.05(+0.96%) |
Oct 07, 2020 | 5.250 | 5.300 | 5.208 | 5.220 | 110,609 | +0.05(+0.97%) |
Oct 06, 2020 | 5.250 | 5.290 | 5.160 | 5.170 | 154,796 | -0.02(-0.39%) |
Oct 05, 2020 | 5.150 | 5.241 | 5.123 | 5.190 | 173,821 | +0.14(+2.77%) |
Oct 02, 2020 | 5.070 | 5.190 | 4.990 | 5.050 | 194,400 | -0.11(-2.13%) |
Oct 01, 2020 | 5.160 | 5.250 | 5.110 | 5.160 | 222,909 | +0.02(+0.39%) |
Sep 30, 2020 | 5.230 | 5.410 | 5.110 | 5.140 | 262,395 | -0.13(-2.47%) |
Sep 29, 2020 | 5.400 | 5.790 | 5.270 | 5.270 | 380,795 | +0.06(+1.15%) |
Sep 28, 2020 | 5.100 | 5.290 | 5.050 | 5.210 | 178,577 | +0.17(+3.37%) |
Sep 25, 2020 | 5.040 | 5.150 | 5.040 | 5.040 | 126,800 | -0.06(-1.18%) |
Sep 24, 2020 | 5.030 | 5.270 | 5.000 | 5.100 | 163,935 | +0.10(+2.00%) |
Sep 23, 2020 | 5.050 | 5.180 | 4.980 | 5.000 | 162,726 | -0.08(-1.57%) |
Sep 22, 2020 | 4.990 | 5.145 | 4.950 | 5.080 | 197,964 | +0.09(+1.80%) |
Sep 21, 2020 | 5.080 | 5.160 | 4.990 | 4.990 | 255,391 | -0.27(-5.13%) |
Sep 18, 2020 | 5.600 | 5.600 | 5.260 | 5.260 | 652,600 | -0.31(-5.57%) |
Sep 17, 2020 | 5.330 | 5.600 | 5.330 | 5.570 | 202,620 | +0.16(+2.96%) |
Sep 16, 2020 | 5.740 | 5.780 | 5.400 | 5.410 | 306,233 | -0.34(-5.91%) |
Sep 15, 2020 | 5.750 | 5.850 | 5.380 | 5.750 | 464,418 | -0.35(-5.74%) |
Sep 14, 2020 | 5.190 | 5.300 | 5.150 | 6.100 | 99,297 | +0.90(+17.31%) |
Sep 11, 2020 | 5.230 | 5.340 | 5.180 | 5.200 | 137,100 | -0.01(-0.19%) |
Sep 10, 2020 | 5.220 | 5.270 | 5.125 | 5.210 | 117,199 | +0.01(+0.19%) |
Sep 09, 2020 | 5.200 | 5.360 | 5.200 | 5.200 | 111,631 | +0.03(+0.58%) |
Sep 08, 2020 | 5.170 | 5.280 | 5.106 | 5.170 | 92,274 | -0.05(-0.96%) |
Sep 04, 2020 | 5.340 | 5.340 | 5.140 | 5.220 | 107,000 | -0.03(-0.57%) |
Sep 03, 2020 | 5.410 | 5.410 | 5.220 | 5.250 | 150,224 | -0.17(-3.14%) |
Sep 02, 2020 | 5.430 | 5.440 | 5.365 | 5.420 | 88,735 | -0.01(-0.18%) |