Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.870 | 5.870 | 5.720 | 5.720 | 487,801 | -0.19(-3.21%) |
Nov 27, 2020 | 5.820 | 5.915 | 5.820 | 5.910 | 198,500 | +0.09(+1.63%) |
Nov 25, 2020 | 6.000 | 6.000 | 5.800 | 5.815 | 429,500 | -0.18(-3.08%) |
Nov 24, 2020 | 5.870 | 6.000 | 5.850 | 6.000 | 407,287 | +0.12(+2.04%) |
Nov 23, 2020 | 5.910 | 5.929 | 5.865 | 5.880 | 199,474 | +0.04(+0.68%) |
Nov 20, 2020 | 5.880 | 5.890 | 5.820 | 5.840 | 501,700 | -0.02(-0.34%) |
Nov 19, 2020 | 5.890 | 5.910 | 5.840 | 5.860 | 185,146 | -0.06(-1.01%) |
Nov 18, 2020 | 5.900 | 5.949 | 5.900 | 5.920 | 441,206 | +0.03(+0.51%) |
Nov 17, 2020 | 5.930 | 5.930 | 5.870 | 5.890 | 376,933 | -0.04(-0.67%) |
Nov 16, 2020 | 5.870 | 5.930 | 5.810 | 5.930 | 251,295 | +0.06(+1.02%) |
Nov 13, 2020 | 5.820 | 5.910 | 5.800 | 5.870 | 357,700 | +0.04(+0.69%) |
Nov 12, 2020 | 5.860 | 5.875 | 5.820 | 5.830 | 496,115 | -0.08(-1.35%) |
Nov 11, 2020 | 6.010 | 6.010 | 5.881 | 5.910 | 535,513 | -0.09(-1.50%) |
Nov 10, 2020 | 5.910 | 6.020 | 5.910 | 6.000 | 317,156 | +0.11(+1.87%) |
Nov 09, 2020 | 5.920 | 5.945 | 5.890 | 5.890 | 315,321 | -0.03(-0.51%) |
Nov 06, 2020 | 5.960 | 6.000 | 5.920 | 5.920 | 207,600 | -0.04(-0.67%) |
Nov 05, 2020 | 6.030 | 6.080 | 5.930 | 5.960 | 566,240 | +0.06(+1.02%) |
Nov 04, 2020 | 5.900 | 5.920 | 5.840 | 5.900 | 416,431 | +0.00(+0.00%) |
Nov 03, 2020 | 5.910 | 5.920 | 5.860 | 5.900 | 335,757 | +0.02(+0.34%) |
Nov 02, 2020 | 5.790 | 5.890 | 5.780 | 5.880 | 334,938 | +0.07(+1.20%) |
Oct 30, 2020 | 5.870 | 5.870 | 5.780 | 5.810 | 370,700 | -0.01(-0.17%) |
Oct 29, 2020 | 5.810 | 5.865 | 5.800 | 5.820 | 812,817 | -0.06(-1.02%) |
Oct 28, 2020 | 5.850 | 5.900 | 5.820 | 5.880 | 633,748 | -0.08(-1.34%) |
Oct 27, 2020 | 6.000 | 6.050 | 5.950 | 5.960 | 438,507 | -0.04(-0.67%) |
Oct 26, 2020 | 6.090 | 6.090 | 5.970 | 6.000 | 625,556 | -0.14(-2.28%) |
Oct 23, 2020 | 6.090 | 6.140 | 6.065 | 6.140 | 285,900 | +0.11(+1.82%) |
Oct 22, 2020 | 6.070 | 6.110 | 6.030 | 6.030 | 494,154 | -0.09(-1.47%) |
Oct 21, 2020 | 6.130 | 6.160 | 6.100 | 6.120 | 1,108,266 | +0.00(+0.00%) |
Oct 20, 2020 | 6.080 | 6.130 | 6.050 | 6.120 | 1,519,390 | +0.09(+1.49%) |
Oct 19, 2020 | 6.060 | 6.080 | 5.970 | 6.030 | 329,546 | +0.03(+0.50%) |
Oct 16, 2020 | 6.010 | 6.050 | 5.950 | 6.000 | 626,300 | +0.00(+0.00%) |
Oct 15, 2020 | 5.850 | 6.000 | 5.850 | 6.000 | 856,014 | +0.17(+2.92%) |
Oct 14, 2020 | 5.850 | 5.865 | 5.760 | 5.830 | 164,033 | +0.01(+0.17%) |
Oct 13, 2020 | 5.850 | 5.860 | 5.793 | 5.820 | 152,009 | -0.03(-0.51%) |
Oct 12, 2020 | 5.830 | 5.850 | 5.760 | 5.850 | 377,049 | +0.02(+0.34%) |
Oct 09, 2020 | 5.850 | 5.910 | 5.780 | 5.830 | 316,500 | +0.00(+0.00%) |
Oct 08, 2020 | 5.990 | 6.000 | 5.820 | 5.830 | 497,702 | -0.11(-1.85%) |
Oct 07, 2020 | 5.870 | 5.970 | 5.870 | 5.940 | 196,300 | +0.13(+2.24%) |
Oct 06, 2020 | 5.760 | 5.908 | 5.760 | 5.810 | 307,849 | +0.04(+0.69%) |
Oct 05, 2020 | 5.680 | 5.780 | 5.680 | 5.770 | 166,230 | +0.09(+1.58%) |
Oct 02, 2020 | 5.590 | 5.694 | 5.590 | 5.680 | 103,700 | +0.02(+0.35%) |
Oct 01, 2020 | 5.720 | 5.720 | 5.640 | 5.660 | 193,904 | -0.05(-0.88%) |
Sep 30, 2020 | 5.520 | 5.790 | 5.520 | 5.710 | 327,652 | +0.22(+4.01%) |
Sep 29, 2020 | 5.490 | 5.510 | 5.450 | 5.490 | 139,837 | +0.00(+0.00%) |
Sep 28, 2020 | 5.420 | 5.500 | 5.380 | 5.490 | 125,061 | +0.05(+0.92%) |
Sep 25, 2020 | 5.450 | 5.470 | 5.430 | 5.440 | 114,900 | -0.05(-0.91%) |
Sep 24, 2020 | 5.420 | 5.525 | 5.400 | 5.490 | 243,966 | +0.02(+0.37%) |
Sep 23, 2020 | 5.530 | 5.555 | 5.455 | 5.470 | 293,853 | -0.10(-1.80%) |
Sep 22, 2020 | 5.570 | 5.649 | 5.550 | 5.570 | 213,645 | +0.02(+0.36%) |
Sep 21, 2020 | 5.700 | 5.700 | 5.500 | 5.550 | 494,939 | -0.20(-3.48%) |
Sep 18, 2020 | 5.580 | 5.750 | 5.550 | 5.750 | 506,000 | +0.18(+3.23%) |
Sep 17, 2020 | 5.400 | 5.570 | 5.400 | 5.570 | 375,679 | +0.15(+2.77%) |
Sep 16, 2020 | 5.370 | 5.440 | 5.370 | 5.420 | 243,125 | +0.03(+0.56%) |
Sep 15, 2020 | 5.440 | 5.440 | 5.360 | 5.390 | 416,961 | -0.10(-1.82%) |
Sep 14, 2020 | 5.460 | 5.490 | 5.420 | 5.490 | 205,600 | +0.04(+0.73%) |
Sep 11, 2020 | 5.520 | 5.530 | 5.430 | 5.450 | 241,400 | -0.04(-0.73%) |
Sep 10, 2020 | 5.520 | 5.570 | 5.480 | 5.490 | 197,088 | +0.04(+0.73%) |
Sep 09, 2020 | 5.460 | 5.505 | 5.440 | 5.450 | 182,479 | -0.01(-0.18%) |
Sep 08, 2020 | 5.450 | 5.480 | 5.435 | 5.460 | 328,629 | -0.07(-1.18%) |
Sep 04, 2020 | 5.530 | 5.550 | 5.460 | 5.525 | 210,200 | -0.00(-0.09%) |
Sep 03, 2020 | 5.600 | 5.600 | 5.500 | 5.530 | 404,476 | -0.06(-1.07%) |
Sep 02, 2020 | 5.640 | 5.640 | 5.550 | 5.590 | 444,456 | -0.04(-0.71%) |