Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.375 | 7.415 | 7.072 | 7.099 | 2,062,973 | -0.28(-3.75%) |
Nov 27, 2020 | 7.434 | 7.579 | 7.369 | 7.375 | 987,257 | -0.08(-1.06%) |
Nov 25, 2020 | 7.494 | 7.540 | 7.316 | 7.454 | 1,314,369 | -0.06(-0.79%) |
Nov 24, 2020 | 7.474 | 7.704 | 7.454 | 7.513 | 2,406,633 | +0.21(+2.89%) |
Nov 23, 2020 | 7.072 | 7.349 | 7.072 | 7.303 | 2,140,793 | +0.30(+4.33%) |
Nov 20, 2020 | 7.112 | 7.138 | 6.901 | 7.000 | 1,448,767 | -0.14(-1.94%) |
Nov 19, 2020 | 7.026 | 7.145 | 6.914 | 7.138 | 990,180 | +0.07(+1.03%) |
Nov 18, 2020 | 7.197 | 7.355 | 7.059 | 7.066 | 1,928,250 | -0.09(-1.20%) |
Nov 17, 2020 | 7.006 | 7.197 | 6.960 | 7.151 | 1,251,355 | +0.07(+1.02%) |
Nov 16, 2020 | 7.059 | 7.210 | 6.972 | 7.079 | 2,152,695 | +0.34(+4.98%) |
Nov 13, 2020 | 6.611 | 6.796 | 6.611 | 6.743 | 1,351,879 | +0.16(+2.50%) |
Nov 12, 2020 | 6.671 | 6.782 | 6.493 | 6.578 | 1,538,431 | -0.20(-3.01%) |
Nov 11, 2020 | 7.329 | 7.342 | 6.717 | 6.782 | 2,596,728 | -0.50(-6.87%) |
Nov 10, 2020 | 6.638 | 7.382 | 6.611 | 7.283 | 4,143,951 | +0.69(+10.49%) |
Nov 09, 2020 | 6.025 | 6.835 | 5.979 | 6.591 | 4,793,187 | +0.90(+15.86%) |
Nov 06, 2020 | 5.861 | 5.880 | 5.683 | 5.689 | 1,555,526 | -0.14(-2.48%) |
Nov 05, 2020 | 5.821 | 5.920 | 5.788 | 5.834 | 1,548,109 | +0.05(+0.80%) |
Nov 04, 2020 | 5.933 | 5.999 | 5.749 | 5.788 | 1,824,965 | -0.20(-3.41%) |
Nov 03, 2020 | 6.038 | 6.114 | 5.887 | 5.992 | 1,314,978 | +0.07(+1.11%) |
Nov 02, 2020 | 5.828 | 6.032 | 5.762 | 5.926 | 1,524,268 | +0.20(+3.45%) |
Oct 30, 2020 | 5.650 | 5.742 | 5.571 | 5.729 | 2,023,262 | +0.05(+0.81%) |
Oct 29, 2020 | 5.538 | 5.729 | 5.479 | 5.683 | 2,079,600 | +0.10(+1.77%) |
Oct 28, 2020 | 5.729 | 5.801 | 5.505 | 5.584 | 2,678,410 | -0.36(-5.99%) |
Oct 27, 2020 | 5.926 | 6.282 | 5.900 | 5.940 | 2,412,768 | +0.24(+4.16%) |
Oct 26, 2020 | 5.953 | 5.953 | 5.558 | 5.703 | 2,354,082 | -0.34(-5.66%) |
Oct 23, 2020 | 5.933 | 6.068 | 5.933 | 6.045 | 1,029,930 | +0.13(+2.11%) |
Oct 22, 2020 | 5.847 | 5.953 | 5.847 | 5.920 | 1,448,917 | +0.07(+1.12%) |
Oct 21, 2020 | 5.814 | 5.917 | 5.768 | 5.854 | 1,450,802 | +0.01(+0.11%) |
Oct 20, 2020 | 5.887 | 5.982 | 5.841 | 5.847 | 1,760,111 | -0.01(-0.11%) |
Oct 19, 2020 | 6.019 | 6.019 | 5.854 | 5.854 | 1,855,652 | -0.16(-2.74%) |
Oct 16, 2020 | 6.058 | 6.098 | 5.926 | 6.019 | 1,250,283 | -0.07(-1.19%) |
Oct 15, 2020 | 6.078 | 6.137 | 6.005 | 6.091 | 1,139,177 | +0.02(+0.33%) |
Oct 14, 2020 | 6.091 | 6.229 | 6.065 | 6.071 | 1,134,984 | -0.01(-0.22%) |
Oct 13, 2020 | 6.052 | 6.150 | 6.012 | 6.084 | 1,281,837 | -0.03(-0.54%) |
Oct 12, 2020 | 6.065 | 6.140 | 6.005 | 6.117 | 1,218,229 | +0.03(+0.54%) |
Oct 09, 2020 | 6.295 | 6.335 | 6.068 | 6.084 | 1,490,529 | -0.18(-2.94%) |
Oct 08, 2020 | 6.065 | 6.295 | 6.065 | 6.269 | 1,679,110 | +0.25(+4.16%) |
Oct 07, 2020 | 6.137 | 6.223 | 5.973 | 6.019 | 1,841,260 | -0.08(-1.30%) |
Oct 06, 2020 | 6.289 | 6.384 | 6.098 | 6.098 | 2,268,421 | -0.13(-2.11%) |
Oct 05, 2020 | 6.269 | 6.335 | 6.206 | 6.229 | 1,354,895 | +0.01(+0.21%) |
Oct 02, 2020 | 5.893 | 6.242 | 5.867 | 6.216 | 2,150,827 | +0.18(+3.06%) |
Oct 01, 2020 | 5.940 | 6.032 | 5.893 | 6.032 | 1,681,084 | +0.10(+1.66%) |
Sep 30, 2020 | 5.920 | 6.005 | 5.893 | 5.933 | 2,358,307 | +0.01(+0.22%) |
Sep 29, 2020 | 5.907 | 5.966 | 5.782 | 5.920 | 2,668,640 | -0.04(-0.66%) |
Sep 28, 2020 | 5.820 | 6.067 | 5.814 | 5.959 | 2,280,617 | +0.21(+3.64%) |
Sep 25, 2020 | 5.509 | 5.769 | 5.509 | 5.750 | 2,315,242 | +0.21(+3.78%) |
Sep 24, 2020 | 5.408 | 5.668 | 5.332 | 5.541 | 2,881,762 | +0.13(+2.46%) |
Sep 23, 2020 | 5.693 | 5.763 | 5.408 | 5.408 | 2,347,795 | -0.27(-4.69%) |
Sep 22, 2020 | 5.712 | 5.801 | 5.668 | 5.674 | 1,714,140 | -0.01(-0.22%) |
Sep 21, 2020 | 5.896 | 5.896 | 5.680 | 5.687 | 2,492,985 | -0.31(-5.18%) |
Sep 18, 2020 | 6.054 | 6.112 | 5.909 | 5.997 | 7,735,982 | -0.03(-0.42%) |
Sep 17, 2020 | 5.769 | 6.042 | 5.712 | 6.023 | 2,411,765 | +0.18(+3.15%) |
Sep 16, 2020 | 5.718 | 5.972 | 5.680 | 5.839 | 2,558,252 | +0.15(+2.68%) |
Sep 15, 2020 | 5.737 | 5.775 | 5.680 | 5.687 | 1,596,002 | -0.04(-0.66%) |
Sep 14, 2020 | 5.585 | 5.763 | 5.573 | 5.725 | 2,408,792 | +0.16(+2.96%) |
Sep 11, 2020 | 5.661 | 5.661 | 5.497 | 5.560 | 2,880,882 | -0.05(-0.90%) |
Sep 10, 2020 | 5.725 | 5.769 | 5.611 | 5.611 | 1,880,908 | -0.12(-2.10%) |
Sep 09, 2020 | 5.642 | 5.766 | 5.585 | 5.731 | 2,293,485 | +0.08(+1.46%) |
Sep 08, 2020 | 5.725 | 5.826 | 5.649 | 5.649 | 2,404,967 | -0.13(-2.30%) |
Sep 04, 2020 | 5.795 | 5.861 | 5.699 | 5.782 | 2,169,652 | +0.07(+1.22%) |
Sep 03, 2020 | 5.763 | 5.880 | 5.699 | 5.712 | 1,725,677 | -0.01(-0.22%) |
Sep 02, 2020 | 5.699 | 5.754 | 5.649 | 5.725 | 1,324,655 | +0.01(+0.11%) |