Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.990 | 9.300 | 8.820 | 9.000 | 446,923 | +0.04(+0.45%) |
Nov 27, 2020 | 9.280 | 9.420 | 8.570 | 8.960 | 536,400 | -0.19(-2.08%) |
Nov 25, 2020 | 8.000 | 9.380 | 7.950 | 9.150 | 942,700 | +1.22(+15.38%) |
Nov 24, 2020 | 7.420 | 7.930 | 7.290 | 7.930 | 392,046 | +0.57(+7.74%) |
Nov 23, 2020 | 7.250 | 7.750 | 7.110 | 7.360 | 463,343 | +0.11(+1.52%) |
Nov 20, 2020 | 6.900 | 7.250 | 6.860 | 7.250 | 504,500 | +0.43(+6.30%) |
Nov 19, 2020 | 6.600 | 6.900 | 6.600 | 6.820 | 419,970 | +0.32(+4.92%) |
Nov 18, 2020 | 7.000 | 7.010 | 6.370 | 6.500 | 893,371 | +0.48(+7.97%) |
Nov 17, 2020 | 5.830 | 6.390 | 5.750 | 6.020 | 468,113 | +0.23(+3.97%) |
Nov 16, 2020 | 5.750 | 5.830 | 5.670 | 5.790 | 181,034 | +0.10(+1.76%) |
Nov 13, 2020 | 5.750 | 5.780 | 5.670 | 5.690 | 198,900 | -0.03(-0.52%) |
Nov 12, 2020 | 5.700 | 5.740 | 5.510 | 5.720 | 156,821 | -0.01(-0.17%) |
Nov 11, 2020 | 5.590 | 5.740 | 5.430 | 5.730 | 112,469 | +0.15(+2.69%) |
Nov 10, 2020 | 5.490 | 5.600 | 5.390 | 5.580 | 125,804 | +0.11(+2.01%) |
Nov 09, 2020 | 5.840 | 5.850 | 5.290 | 5.470 | 229,470 | +0.24(+4.59%) |
Nov 06, 2020 | 4.930 | 5.370 | 4.930 | 5.230 | 212,700 | -0.15(-2.79%) |
Nov 05, 2020 | 5.460 | 5.460 | 5.290 | 5.380 | 137,041 | +0.10(+1.89%) |
Nov 04, 2020 | 5.390 | 5.664 | 5.190 | 5.280 | 239,734 | -0.13(-2.40%) |
Nov 03, 2020 | 5.070 | 5.500 | 5.010 | 5.410 | 234,796 | +0.41(+8.20%) |
Nov 02, 2020 | 5.050 | 5.110 | 4.890 | 5.000 | 185,194 | -0.05(-0.99%) |
Oct 30, 2020 | 5.060 | 5.100 | 4.890 | 5.050 | 223,900 | -0.06(-1.17%) |
Oct 29, 2020 | 5.060 | 5.220 | 5.030 | 5.110 | 290,307 | +0.00(+0.00%) |
Oct 28, 2020 | 5.250 | 5.310 | 5.050 | 5.110 | 293,131 | -0.31(-5.72%) |
Oct 27, 2020 | 5.650 | 5.740 | 5.400 | 5.420 | 176,332 | -0.24(-4.24%) |
Oct 26, 2020 | 5.710 | 5.810 | 5.530 | 5.660 | 177,861 | -0.19(-3.25%) |
Oct 23, 2020 | 5.760 | 5.860 | 5.650 | 5.850 | 137,800 | +0.18(+3.17%) |
Oct 22, 2020 | 5.600 | 5.750 | 5.520 | 5.670 | 120,874 | +0.07(+1.25%) |
Oct 21, 2020 | 5.720 | 5.730 | 5.550 | 5.600 | 147,661 | -0.12(-2.10%) |
Oct 20, 2020 | 5.810 | 5.880 | 5.680 | 5.720 | 98,923 | -0.06(-1.04%) |
Oct 19, 2020 | 5.830 | 5.950 | 5.630 | 5.780 | 197,089 | -0.01(-0.17%) |
Oct 16, 2020 | 5.770 | 5.980 | 5.770 | 5.790 | 135,300 | -0.11(-1.86%) |
Oct 15, 2020 | 5.650 | 5.920 | 5.550 | 5.900 | 251,599 | +0.03(+0.51%) |
Oct 14, 2020 | 5.890 | 6.010 | 5.830 | 5.870 | 172,398 | -0.06(-1.01%) |
Oct 13, 2020 | 5.860 | 6.010 | 5.760 | 5.930 | 157,813 | +0.01(+0.17%) |
Oct 12, 2020 | 6.030 | 6.040 | 5.858 | 5.920 | 272,489 | -0.12(-1.99%) |
Oct 09, 2020 | 6.050 | 6.080 | 5.940 | 6.040 | 228,800 | +0.00(+0.00%) |
Oct 08, 2020 | 6.080 | 6.250 | 6.040 | 6.040 | 384,298 | -0.01(-0.17%) |
Oct 07, 2020 | 6.020 | 6.110 | 5.930 | 6.050 | 300,768 | +0.14(+2.37%) |
Oct 06, 2020 | 5.920 | 6.120 | 5.870 | 5.910 | 441,084 | -0.06(-1.01%) |
Oct 05, 2020 | 5.900 | 6.030 | 5.900 | 5.970 | 184,642 | +0.12(+2.05%) |
Oct 02, 2020 | 5.820 | 6.090 | 5.750 | 5.850 | 463,400 | -0.16(-2.66%) |
Oct 01, 2020 | 6.040 | 6.050 | 5.900 | 6.010 | 495,266 | -0.02(-0.33%) |
Sep 30, 2020 | 6.110 | 6.110 | 5.840 | 6.030 | 499,802 | +0.13(+2.20%) |
Sep 29, 2020 | 5.780 | 6.030 | 5.520 | 5.900 | 900,097 | +0.52(+9.67%) |
Sep 28, 2020 | 5.290 | 5.460 | 5.158 | 5.380 | 331,312 | +0.18(+3.46%) |
Sep 25, 2020 | 5.180 | 5.308 | 5.110 | 5.200 | 257,200 | -0.03(-0.57%) |
Sep 24, 2020 | 5.170 | 5.250 | 4.970 | 5.230 | 222,246 | -0.05(-0.95%) |
Sep 23, 2020 | 5.350 | 5.420 | 4.930 | 5.280 | 749,387 | -0.13(-2.40%) |
Sep 22, 2020 | 5.550 | 5.570 | 5.170 | 5.410 | 751,392 | -0.31(-5.42%) |
Sep 21, 2020 | 5.230 | 6.060 | 4.850 | 5.720 | 5,167,685 | +1.11(+24.08%) |
Sep 18, 2020 | 4.780 | 4.970 | 4.540 | 4.610 | 679,200 | -0.10(-2.12%) |
Sep 17, 2020 | 4.520 | 4.880 | 4.520 | 4.710 | 352,484 | +0.13(+2.84%) |
Sep 16, 2020 | 4.590 | 4.717 | 4.530 | 4.580 | 139,866 | +0.01(+0.22%) |
Sep 15, 2020 | 4.650 | 4.850 | 4.510 | 4.570 | 218,633 | -0.10(-2.14%) |
Sep 14, 2020 | 4.500 | 4.700 | 4.492 | 4.670 | 190,327 | +0.22(+4.94%) |
Sep 11, 2020 | 4.530 | 4.587 | 4.370 | 4.450 | 98,800 | -0.05(-1.11%) |
Sep 10, 2020 | 4.620 | 4.690 | 4.380 | 4.500 | 283,115 | -0.03(-0.66%) |
Sep 09, 2020 | 4.420 | 4.880 | 4.410 | 4.530 | 710,938 | +0.13(+2.95%) |
Sep 08, 2020 | 3.960 | 4.620 | 3.880 | 4.400 | 433,296 | +0.40(+10.00%) |
Sep 04, 2020 | 4.050 | 4.160 | 3.860 | 4.000 | 485,200 | -0.06(-1.48%) |
Sep 03, 2020 | 4.330 | 4.380 | 3.980 | 4.060 | 464,822 | -0.22(-5.14%) |
Sep 02, 2020 | 4.430 | 4.460 | 4.220 | 4.280 | 417,731 | -0.19(-4.25%) |