Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.110 | 7.330 | 6.840 | 7.190 | 259,239 | +0.11(+1.55%) |
Nov 27, 2020 | 7.340 | 7.440 | 7.080 | 7.080 | 189,500 | -0.27(-3.67%) |
Nov 25, 2020 | 6.860 | 7.450 | 6.770 | 7.350 | 401,700 | +0.38(+5.45%) |
Nov 24, 2020 | 6.880 | 7.130 | 6.670 | 6.970 | 389,326 | +0.20(+2.95%) |
Nov 23, 2020 | 6.630 | 6.900 | 6.460 | 6.770 | 461,994 | +0.09(+1.35%) |
Nov 20, 2020 | 6.540 | 6.690 | 6.402 | 6.680 | 140,700 | +0.08(+1.21%) |
Nov 19, 2020 | 6.590 | 6.690 | 6.480 | 6.600 | 125,830 | +0.03(+0.46%) |
Nov 18, 2020 | 6.820 | 6.890 | 6.510 | 6.570 | 302,361 | -0.12(-1.79%) |
Nov 17, 2020 | 6.390 | 6.770 | 6.170 | 6.690 | 546,497 | +0.11(+1.67%) |
Nov 16, 2020 | 6.560 | 6.600 | 6.400 | 6.580 | 109,337 | +0.03(+0.46%) |
Nov 13, 2020 | 6.700 | 6.770 | 6.270 | 6.550 | 139,200 | -0.12(-1.80%) |
Nov 12, 2020 | 6.680 | 6.760 | 6.520 | 6.670 | 147,852 | -0.13(-1.91%) |
Nov 11, 2020 | 6.900 | 6.900 | 6.630 | 6.800 | 96,208 | -0.09(-1.31%) |
Nov 10, 2020 | 7.100 | 7.140 | 6.850 | 6.890 | 137,669 | -0.30(-4.17%) |
Nov 09, 2020 | 7.010 | 7.270 | 6.840 | 7.190 | 378,406 | +0.32(+4.66%) |
Nov 06, 2020 | 6.740 | 7.020 | 6.710 | 6.870 | 208,100 | +0.15(+2.23%) |
Nov 05, 2020 | 6.730 | 6.790 | 6.600 | 6.720 | 157,411 | +0.09(+1.36%) |
Nov 04, 2020 | 6.870 | 6.920 | 6.550 | 6.630 | 288,359 | -0.33(-4.74%) |
Nov 03, 2020 | 6.880 | 7.090 | 6.620 | 6.960 | 288,070 | +0.11(+1.61%) |
Nov 02, 2020 | 6.530 | 6.990 | 6.450 | 6.850 | 195,744 | +0.22(+3.32%) |
Oct 30, 2020 | 6.520 | 6.761 | 6.350 | 6.630 | 336,700 | +0.22(+3.43%) |
Oct 29, 2020 | 6.800 | 6.860 | 6.410 | 6.410 | 546,443 | -0.50(-7.24%) |
Oct 28, 2020 | 6.670 | 6.980 | 6.660 | 6.910 | 185,719 | -0.17(-2.40%) |
Oct 27, 2020 | 7.020 | 7.200 | 6.640 | 7.080 | 355,353 | +0.05(+0.71%) |
Oct 26, 2020 | 7.390 | 7.390 | 6.810 | 7.030 | 322,153 | -0.42(-5.64%) |
Oct 23, 2020 | 7.210 | 7.650 | 7.120 | 7.450 | 723,000 | +0.38(+5.37%) |
Oct 22, 2020 | 7.130 | 7.280 | 6.810 | 7.070 | 722,240 | -0.22(-3.02%) |
Oct 21, 2020 | 7.150 | 8.200 | 6.930 | 7.290 | 2,548,941 | +0.59(+8.81%) |
Oct 20, 2020 | 6.650 | 6.940 | 6.620 | 6.700 | 747,137 | +0.09(+1.36%) |
Oct 19, 2020 | 6.620 | 6.850 | 6.500 | 6.610 | 140,934 | -0.08(-1.20%) |
Oct 16, 2020 | 6.440 | 6.930 | 6.420 | 6.690 | 443,300 | +0.16(+2.45%) |
Oct 15, 2020 | 6.460 | 6.640 | 6.310 | 6.530 | 173,095 | +0.00(+0.00%) |
Oct 14, 2020 | 6.600 | 6.740 | 6.400 | 6.530 | 121,818 | -0.12(-1.80%) |
Oct 13, 2020 | 6.670 | 6.880 | 6.350 | 6.650 | 576,224 | -0.02(-0.30%) |
Oct 12, 2020 | 7.020 | 7.280 | 6.500 | 6.670 | 406,139 | -0.39(-5.52%) |
Oct 09, 2020 | 6.950 | 7.350 | 6.740 | 7.060 | 880,800 | -0.47(-6.24%) |
Oct 08, 2020 | 6.950 | 9.250 | 6.800 | 7.530 | 10,664,186 | +0.94(+14.26%) |
Oct 07, 2020 | 6.180 | 6.760 | 6.170 | 6.590 | 950,526 | +0.37(+5.95%) |
Oct 06, 2020 | 6.250 | 6.420 | 6.030 | 6.220 | 306,486 | -0.01(-0.16%) |
Oct 05, 2020 | 6.350 | 6.410 | 6.080 | 6.230 | 94,692 | -0.16(-2.50%) |
Oct 02, 2020 | 6.170 | 6.440 | 6.020 | 6.390 | 171,600 | +0.10(+1.59%) |
Oct 01, 2020 | 6.420 | 6.570 | 6.210 | 6.290 | 167,267 | -0.16(-2.48%) |
Sep 30, 2020 | 6.650 | 6.980 | 6.340 | 6.450 | 700,749 | -0.82(-11.28%) |
Sep 29, 2020 | 6.310 | 7.750 | 6.300 | 7.270 | 1,644,587 | +0.48(+7.07%) |
Sep 28, 2020 | 6.040 | 7.500 | 5.850 | 6.790 | 2,739,729 | -0.39(-5.43%) |
Sep 25, 2020 | 5.560 | 7.490 | 5.480 | 7.180 | 3,470,000 | +1.62(+29.14%) |
Sep 24, 2020 | 5.620 | 5.800 | 5.400 | 5.560 | 247,668 | -0.16(-2.80%) |
Sep 23, 2020 | 5.910 | 6.000 | 5.620 | 5.720 | 244,175 | -0.14(-2.39%) |
Sep 22, 2020 | 6.050 | 6.050 | 5.810 | 5.860 | 61,867 | -0.11(-1.84%) |
Sep 21, 2020 | 6.000 | 6.240 | 5.850 | 5.970 | 281,062 | -0.22(-3.55%) |
Sep 18, 2020 | 6.120 | 6.230 | 6.050 | 6.190 | 116,600 | +0.12(+1.98%) |
Sep 17, 2020 | 6.100 | 6.290 | 6.010 | 6.070 | 339,523 | -0.11(-1.78%) |
Sep 16, 2020 | 6.170 | 6.230 | 6.020 | 6.180 | 159,766 | +0.05(+0.82%) |
Sep 15, 2020 | 6.010 | 6.290 | 5.990 | 6.130 | 314,298 | +0.14(+2.34%) |
Sep 14, 2020 | 6.120 | 6.280 | 5.950 | 5.990 | 157,038 | -0.19(-3.07%) |
Sep 11, 2020 | 6.170 | 6.590 | 6.120 | 6.180 | 426,600 | -0.08(-1.28%) |
Sep 10, 2020 | 6.020 | 6.500 | 6.020 | 6.260 | 436,366 | +0.17(+2.79%) |
Sep 09, 2020 | 5.950 | 6.930 | 5.940 | 6.090 | 1,348,648 | -0.01(-0.16%) |
Sep 08, 2020 | 5.850 | 6.300 | 5.800 | 6.100 | 503,212 | +0.19(+3.21%) |
Sep 04, 2020 | 5.820 | 5.990 | 5.710 | 5.910 | 537,500 | +0.03(+0.51%) |
Sep 03, 2020 | 6.000 | 6.060 | 5.640 | 5.880 | 359,005 | -0.12(-2.00%) |
Sep 02, 2020 | 5.940 | 6.190 | 5.550 | 6.000 | 906,396 | +0.02(+0.33%) |