Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.955 | 5.977 | 5.926 | 5.948 | 74,671 | -0.06(-0.97%) |
Nov 27, 2020 | 6.006 | 6.021 | 5.999 | 6.006 | 18,749 | +0.01(+0.12%) |
Nov 25, 2020 | 6.057 | 6.057 | 5.948 | 5.999 | 28,123 | -0.01(-0.24%) |
Nov 24, 2020 | 6.021 | 6.050 | 5.868 | 6.013 | 98,080 | +0.01(+0.24%) |
Nov 23, 2020 | 5.941 | 6.019 | 5.890 | 5.999 | 65,998 | +0.09(+1.47%) |
Nov 20, 2020 | 6.013 | 6.013 | 5.875 | 5.912 | 52,938 | -0.07(-1.21%) |
Nov 19, 2020 | 5.991 | 5.991 | 5.921 | 5.984 | 99,224 | +0.02(+0.36%) |
Nov 18, 2020 | 5.949 | 6.037 | 5.949 | 5.963 | 136,013 | +0.01(+0.12%) |
Nov 17, 2020 | 5.885 | 5.970 | 5.840 | 5.956 | 117,325 | +0.07(+1.20%) |
Nov 16, 2020 | 5.956 | 5.963 | 5.843 | 5.885 | 80,551 | +0.11(+1.84%) |
Nov 13, 2020 | 5.666 | 5.850 | 5.666 | 5.779 | 69,331 | +0.11(+2.00%) |
Nov 12, 2020 | 5.715 | 5.715 | 5.651 | 5.666 | 64,374 | -0.03(-0.50%) |
Nov 11, 2020 | 5.673 | 5.722 | 5.637 | 5.694 | 52,873 | +0.08(+1.52%) |
Nov 10, 2020 | 5.503 | 5.644 | 5.496 | 5.609 | 52,495 | +0.16(+2.86%) |
Nov 09, 2020 | 5.538 | 5.651 | 5.382 | 5.453 | 102,059 | +0.16(+3.08%) |
Nov 06, 2020 | 5.418 | 5.432 | 5.290 | 5.290 | 79,780 | -0.14(-2.61%) |
Nov 05, 2020 | 5.432 | 5.446 | 5.385 | 5.432 | 29,723 | +0.09(+1.72%) |
Nov 04, 2020 | 5.418 | 5.418 | 5.319 | 5.340 | 26,669 | +0.03(+0.53%) |
Nov 03, 2020 | 5.283 | 5.329 | 5.266 | 5.311 | 39,864 | +0.07(+1.35%) |
Nov 02, 2020 | 5.283 | 5.304 | 5.226 | 5.241 | 38,797 | +0.02(+0.41%) |
Oct 30, 2020 | 5.219 | 5.269 | 5.177 | 5.219 | 91,076 | -0.05(-0.94%) |
Oct 29, 2020 | 5.226 | 5.276 | 5.212 | 5.269 | 40,867 | +0.04(+0.68%) |
Oct 28, 2020 | 5.326 | 5.326 | 5.234 | 5.234 | 40,593 | -0.13(-2.51%) |
Oct 27, 2020 | 5.389 | 5.467 | 5.368 | 5.368 | 67,652 | -0.04(-0.66%) |
Oct 26, 2020 | 5.432 | 5.453 | 5.396 | 5.404 | 36,641 | -0.12(-2.18%) |
Oct 23, 2020 | 5.481 | 5.581 | 5.460 | 5.524 | 55,916 | +0.07(+1.30%) |
Oct 22, 2020 | 5.411 | 5.481 | 5.404 | 5.453 | 44,449 | +0.04(+0.79%) |
Oct 21, 2020 | 5.425 | 5.559 | 5.411 | 5.411 | 29,236 | -0.03(-0.52%) |
Oct 20, 2020 | 5.467 | 5.481 | 5.432 | 5.439 | 25,782 | +0.03(+0.52%) |
Oct 19, 2020 | 5.524 | 5.531 | 5.361 | 5.411 | 48,417 | -0.07(-1.29%) |
Oct 16, 2020 | 5.467 | 5.503 | 5.467 | 5.481 | 21,180 | +0.00(+0.00%) |
Oct 15, 2020 | 5.467 | 5.489 | 5.396 | 5.481 | 46,859 | -0.02(-0.39%) |
Oct 14, 2020 | 5.552 | 5.581 | 5.496 | 5.503 | 47,965 | -0.01(-0.26%) |
Oct 13, 2020 | 5.524 | 5.552 | 5.517 | 5.517 | 29,244 | -0.04(-0.76%) |
Oct 12, 2020 | 5.524 | 5.559 | 5.524 | 5.559 | 40,827 | +0.04(+0.64%) |
Oct 09, 2020 | 5.573 | 5.602 | 5.432 | 5.524 | 19,203 | -0.01(-0.26%) |
Oct 08, 2020 | 5.503 | 5.559 | 5.503 | 5.538 | 23,725 | +0.04(+0.77%) |
Oct 07, 2020 | 5.481 | 5.496 | 5.446 | 5.496 | 22,444 | +0.04(+0.78%) |
Oct 06, 2020 | 5.446 | 5.566 | 5.446 | 5.453 | 47,954 | -0.02(-0.39%) |
Oct 05, 2020 | 5.489 | 5.489 | 5.418 | 5.474 | 34,124 | +0.08(+1.44%) |
Oct 02, 2020 | 5.311 | 5.481 | 5.311 | 5.396 | 23,157 | -0.00(-0.07%) |
Oct 01, 2020 | 5.389 | 5.421 | 5.333 | 5.400 | 26,571 | -0.04(-0.72%) |
Sep 30, 2020 | 5.503 | 5.503 | 5.414 | 5.439 | 43,065 | -0.01(-0.13%) |
Sep 29, 2020 | 5.432 | 5.446 | 5.382 | 5.446 | 29,832 | +0.04(+0.65%) |
Sep 28, 2020 | 5.460 | 5.460 | 5.387 | 5.411 | 44,090 | +0.04(+0.66%) |
Sep 25, 2020 | 5.382 | 5.411 | 5.354 | 5.375 | 124,400 | +0.05(+0.86%) |
Sep 24, 2020 | 5.361 | 5.382 | 5.311 | 5.329 | 67,280 | -0.09(-1.63%) |
Sep 23, 2020 | 5.460 | 5.460 | 5.341 | 5.418 | 59,760 | -0.07(-1.29%) |
Sep 22, 2020 | 5.389 | 5.489 | 5.382 | 5.489 | 43,606 | +0.11(+1.97%) |
Sep 21, 2020 | 5.446 | 5.446 | 5.382 | 5.382 | 63,947 | -0.13(-2.31%) |
Sep 18, 2020 | 5.616 | 5.616 | 5.489 | 5.510 | 28,099 | -0.06(-1.14%) |
Sep 17, 2020 | 5.531 | 5.602 | 5.524 | 5.573 | 69,376 | +0.02(+0.38%) |
Sep 16, 2020 | 5.581 | 5.581 | 5.531 | 5.552 | 44,137 | -0.02(-0.38%) |
Sep 15, 2020 | 5.573 | 5.603 | 5.552 | 5.573 | 27,892 | +0.00(+0.00%) |
Sep 14, 2020 | 5.538 | 5.588 | 5.516 | 5.573 | 24,241 | +0.04(+0.77%) |
Sep 11, 2020 | 5.538 | 5.559 | 5.489 | 5.531 | 29,652 | +0.01(+0.26%) |
Sep 10, 2020 | 5.531 | 5.552 | 5.517 | 5.517 | 44,054 | -0.03(-0.51%) |
Sep 09, 2020 | 5.467 | 5.559 | 5.467 | 5.545 | 82,563 | +0.09(+1.69%) |
Sep 08, 2020 | 5.446 | 5.485 | 5.347 | 5.453 | 67,871 | -0.08(-1.41%) |
Sep 04, 2020 | 5.588 | 5.609 | 5.481 | 5.531 | 86,840 | -0.04(-0.76%) |
Sep 03, 2020 | 5.715 | 5.722 | 5.573 | 5.573 | 57,625 | -0.11(-1.99%) |
Sep 02, 2020 | 5.708 | 5.729 | 5.658 | 5.687 | 35,229 | +0.01(+0.25%) |