Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.239 | 7.269 | 6.847 | 6.877 | 2,298,273 | -0.44(-5.98%) |
Nov 27, 2020 | 7.428 | 7.428 | 7.277 | 7.315 | 1,001,082 | -0.02(-0.21%) |
Nov 25, 2020 | 7.315 | 7.420 | 7.179 | 7.330 | 2,073,244 | -0.01(-0.10%) |
Nov 24, 2020 | 6.968 | 7.360 | 6.968 | 7.337 | 2,284,431 | +0.48(+6.92%) |
Nov 23, 2020 | 6.711 | 6.930 | 6.704 | 6.862 | 1,106,736 | +0.22(+3.29%) |
Nov 20, 2020 | 6.553 | 6.689 | 6.508 | 6.643 | 761,453 | +0.05(+0.69%) |
Nov 19, 2020 | 6.485 | 6.598 | 6.297 | 6.598 | 1,315,095 | +0.08(+1.27%) |
Nov 18, 2020 | 6.719 | 6.862 | 6.508 | 6.515 | 1,911,003 | -0.20(-2.92%) |
Nov 17, 2020 | 6.485 | 6.711 | 6.447 | 6.711 | 1,336,778 | +0.11(+1.60%) |
Nov 16, 2020 | 6.636 | 6.726 | 6.493 | 6.606 | 1,501,891 | +0.24(+3.79%) |
Nov 13, 2020 | 6.093 | 6.395 | 6.063 | 6.364 | 1,199,601 | +0.33(+5.50%) |
Nov 12, 2020 | 6.131 | 6.214 | 5.965 | 6.033 | 1,316,434 | -0.14(-2.32%) |
Nov 11, 2020 | 6.651 | 6.674 | 6.108 | 6.176 | 1,585,944 | -0.48(-7.14%) |
Nov 10, 2020 | 6.440 | 6.651 | 6.410 | 6.651 | 2,224,773 | +0.17(+2.68%) |
Nov 09, 2020 | 6.003 | 6.636 | 5.995 | 6.478 | 3,675,936 | +0.90(+16.08%) |
Nov 06, 2020 | 5.859 | 5.867 | 5.561 | 5.580 | 1,267,233 | -0.23(-4.02%) |
Nov 05, 2020 | 5.693 | 5.912 | 5.686 | 5.814 | 1,479,297 | +0.13(+2.25%) |
Nov 04, 2020 | 5.814 | 5.814 | 5.558 | 5.686 | 893,283 | -0.14(-2.33%) |
Nov 03, 2020 | 5.799 | 5.844 | 5.708 | 5.822 | 1,697,149 | +0.08(+1.45%) |
Nov 02, 2020 | 5.731 | 5.904 | 5.678 | 5.739 | 1,343,602 | +0.08(+1.47%) |
Oct 30, 2020 | 5.618 | 5.716 | 5.497 | 5.656 | 2,110,905 | +0.08(+1.35%) |
Oct 29, 2020 | 5.279 | 5.580 | 5.181 | 5.580 | 1,318,406 | +0.32(+6.02%) |
Oct 28, 2020 | 5.248 | 5.331 | 5.162 | 5.264 | 1,215,168 | -0.07(-1.27%) |
Oct 27, 2020 | 5.331 | 5.580 | 5.316 | 5.331 | 1,318,649 | +0.05(+1.00%) |
Oct 26, 2020 | 5.422 | 5.467 | 5.211 | 5.279 | 895,153 | -0.20(-3.58%) |
Oct 23, 2020 | 5.339 | 5.527 | 5.328 | 5.475 | 1,103,723 | +0.19(+3.57%) |
Oct 22, 2020 | 5.165 | 5.300 | 5.165 | 5.286 | 943,342 | +0.11(+2.19%) |
Oct 21, 2020 | 5.203 | 5.271 | 5.105 | 5.173 | 793,627 | -0.07(-1.29%) |
Oct 20, 2020 | 5.173 | 5.336 | 5.173 | 5.241 | 1,052,718 | +0.10(+1.91%) |
Oct 19, 2020 | 5.354 | 5.354 | 5.143 | 5.143 | 1,861,476 | -0.24(-4.48%) |
Oct 16, 2020 | 5.392 | 5.437 | 5.301 | 5.384 | 1,018,719 | -0.04(-0.70%) |
Oct 15, 2020 | 5.324 | 5.422 | 5.279 | 5.422 | 920,083 | +0.10(+1.84%) |
Oct 14, 2020 | 5.429 | 5.497 | 5.316 | 5.324 | 2,668,548 | -0.10(-1.81%) |
Oct 13, 2020 | 5.490 | 5.535 | 5.407 | 5.422 | 1,103,879 | -0.11(-2.04%) |
Oct 12, 2020 | 5.490 | 5.573 | 5.452 | 5.535 | 919,371 | +0.05(+0.82%) |
Oct 09, 2020 | 5.822 | 5.837 | 5.490 | 5.490 | 1,228,510 | -0.29(-4.96%) |
Oct 08, 2020 | 5.580 | 5.814 | 5.512 | 5.776 | 1,094,549 | +0.26(+4.79%) |
Oct 07, 2020 | 5.550 | 5.618 | 5.403 | 5.512 | 1,377,968 | +0.02(+0.27%) |
Oct 06, 2020 | 5.693 | 5.769 | 5.475 | 5.497 | 1,561,805 | -0.18(-3.19%) |
Oct 05, 2020 | 5.761 | 5.784 | 5.648 | 5.678 | 864,797 | -0.06(-1.05%) |
Oct 02, 2020 | 5.444 | 5.746 | 5.354 | 5.739 | 1,409,392 | +0.17(+2.98%) |
Oct 01, 2020 | 5.460 | 5.580 | 5.331 | 5.573 | 1,396,563 | +0.20(+3.79%) |
Sep 30, 2020 | 5.437 | 5.634 | 5.331 | 5.369 | 1,225,709 | -0.08(-1.39%) |
Sep 29, 2020 | 5.482 | 5.546 | 5.309 | 5.444 | 975,662 | -0.07(-1.23%) |
Sep 28, 2020 | 5.279 | 5.656 | 5.279 | 5.512 | 1,514,740 | +0.31(+5.94%) |
Sep 25, 2020 | 5.052 | 5.218 | 5.000 | 5.203 | 1,110,884 | +0.17(+3.45%) |
Sep 24, 2020 | 4.977 | 5.120 | 4.773 | 5.030 | 1,340,034 | +0.08(+1.52%) |
Sep 23, 2020 | 5.279 | 5.354 | 4.954 | 4.954 | 1,946,494 | -0.28(-5.33%) |
Sep 22, 2020 | 5.279 | 5.429 | 5.226 | 5.233 | 1,196,166 | -0.02(-0.43%) |
Sep 21, 2020 | 5.429 | 5.475 | 5.248 | 5.256 | 1,677,651 | -0.29(-5.17%) |
Sep 18, 2020 | 5.754 | 5.806 | 5.535 | 5.543 | 1,787,334 | -0.16(-2.78%) |
Sep 17, 2020 | 5.693 | 5.829 | 5.633 | 5.701 | 742,986 | -0.04(-0.66%) |
Sep 16, 2020 | 5.678 | 5.806 | 5.633 | 5.739 | 780,324 | +0.05(+0.93%) |
Sep 15, 2020 | 5.739 | 5.814 | 5.656 | 5.686 | 726,462 | -0.05(-0.92%) |
Sep 14, 2020 | 5.490 | 5.791 | 5.467 | 5.739 | 1,558,679 | +0.29(+5.40%) |
Sep 11, 2020 | 5.535 | 5.535 | 5.362 | 5.444 | 1,377,963 | -0.08(-1.50%) |
Sep 10, 2020 | 5.693 | 5.761 | 5.520 | 5.527 | 1,243,494 | -0.19(-3.30%) |
Sep 09, 2020 | 5.927 | 5.987 | 5.716 | 5.716 | 1,648,501 | +0.02(+0.26%) |
Sep 08, 2020 | 5.760 | 5.892 | 5.627 | 5.701 | 2,097,573 | +0.02(+0.39%) |
Sep 04, 2020 | 5.679 | 5.789 | 5.458 | 5.679 | 1,262,916 | +0.07(+1.18%) |
Sep 03, 2020 | 5.583 | 5.804 | 5.583 | 5.613 | 1,289,307 | -0.01(-0.13%) |
Sep 02, 2020 | 5.591 | 5.701 | 5.547 | 5.620 | 1,120,045 | -0.01(-0.26%) |