Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.300 | 5.508 | 5.110 | 5.212 | 99,325 | -0.06(-1.09%) |
Nov 27, 2020 | 5.310 | 5.476 | 5.210 | 5.270 | 45,400 | -0.03(-0.57%) |
Nov 25, 2020 | 5.300 | 5.380 | 5.110 | 5.300 | 49,400 | -0.06(-1.12%) |
Nov 24, 2020 | 5.610 | 5.610 | 5.300 | 5.360 | 51,176 | -0.21(-3.77%) |
Nov 23, 2020 | 5.320 | 5.690 | 5.220 | 5.570 | 142,787 | +0.37(+7.12%) |
Nov 20, 2020 | 5.010 | 5.368 | 4.900 | 5.200 | 99,700 | +0.20(+4.00%) |
Nov 19, 2020 | 5.000 | 5.120 | 4.890 | 5.000 | 120,376 | +0.02(+0.40%) |
Nov 18, 2020 | 5.180 | 5.390 | 4.870 | 4.980 | 144,895 | -0.23(-4.41%) |
Nov 17, 2020 | 5.150 | 5.230 | 4.970 | 5.210 | 68,930 | +0.13(+2.56%) |
Nov 16, 2020 | 5.330 | 5.440 | 5.010 | 5.080 | 88,502 | -0.28(-5.22%) |
Nov 13, 2020 | 5.580 | 5.580 | 5.250 | 5.360 | 105,600 | -0.20(-3.60%) |
Nov 12, 2020 | 5.700 | 5.740 | 5.440 | 5.560 | 57,364 | -0.07(-1.24%) |
Nov 11, 2020 | 5.600 | 5.880 | 5.390 | 5.630 | 31,611 | +0.11(+1.99%) |
Nov 10, 2020 | 5.390 | 5.660 | 5.198 | 5.520 | 76,924 | +0.12(+2.22%) |
Nov 09, 2020 | 5.800 | 5.980 | 5.400 | 5.400 | 137,593 | -0.33(-5.76%) |
Nov 06, 2020 | 5.960 | 6.140 | 5.680 | 5.730 | 125,200 | -0.33(-5.45%) |
Nov 05, 2020 | 6.130 | 6.260 | 6.050 | 6.060 | 28,244 | -0.02(-0.33%) |
Nov 04, 2020 | 6.160 | 6.290 | 6.000 | 6.080 | 40,988 | -0.05(-0.82%) |
Nov 03, 2020 | 6.220 | 6.220 | 5.920 | 6.130 | 42,164 | +0.09(+1.49%) |
Nov 02, 2020 | 6.040 | 6.175 | 5.880 | 6.040 | 42,465 | +0.00(+0.00%) |
Oct 30, 2020 | 6.270 | 6.300 | 5.870 | 6.040 | 67,400 | -0.23(-3.67%) |
Oct 29, 2020 | 6.090 | 6.290 | 6.050 | 6.270 | 37,850 | +0.19(+3.12%) |
Oct 28, 2020 | 6.180 | 6.240 | 5.950 | 6.080 | 48,688 | -0.12(-1.94%) |
Oct 27, 2020 | 6.270 | 6.350 | 6.150 | 6.200 | 29,860 | -0.13(-2.05%) |
Oct 26, 2020 | 6.250 | 6.410 | 6.200 | 6.330 | 58,295 | -0.01(-0.16%) |
Oct 23, 2020 | 6.440 | 6.500 | 6.240 | 6.340 | 86,200 | -0.12(-1.86%) |
Oct 22, 2020 | 6.360 | 6.500 | 6.240 | 6.460 | 96,445 | +0.43(+7.13%) |
Oct 21, 2020 | 6.650 | 6.650 | 5.900 | 6.030 | 257,847 | -0.64(-9.60%) |
Oct 20, 2020 | 7.620 | 7.920 | 6.600 | 6.670 | 480,069 | -1.04(-13.49%) |
Oct 19, 2020 | 9.200 | 10.13 | 7.250 | 7.710 | 2,262,502 | +0.01(+0.13%) |
Oct 16, 2020 | 7.560 | 7.700 | 7.350 | 7.700 | 86,600 | +0.20(+2.67%) |
Oct 15, 2020 | 7.480 | 7.800 | 7.250 | 7.500 | 75,552 | +0.06(+0.81%) |
Oct 14, 2020 | 7.430 | 7.710 | 7.360 | 7.440 | 73,094 | +0.00(+0.00%) |
Oct 13, 2020 | 7.490 | 7.540 | 7.320 | 7.440 | 42,727 | -0.17(-2.23%) |
Oct 12, 2020 | 7.830 | 7.910 | 7.470 | 7.610 | 58,975 | -0.13(-1.68%) |
Oct 09, 2020 | 8.010 | 8.010 | 7.610 | 7.740 | 88,400 | -0.10(-1.28%) |
Oct 08, 2020 | 8.080 | 8.080 | 7.700 | 7.840 | 98,614 | -0.01(-0.13%) |
Oct 07, 2020 | 7.820 | 8.150 | 7.820 | 7.850 | 41,144 | +0.05(+0.64%) |
Oct 06, 2020 | 8.080 | 8.240 | 7.630 | 7.800 | 135,799 | -0.23(-2.86%) |
Oct 05, 2020 | 8.120 | 8.310 | 7.930 | 8.030 | 112,205 | -0.11(-1.35%) |
Oct 02, 2020 | 7.800 | 8.190 | 7.785 | 8.140 | 86,900 | +0.25(+3.17%) |
Oct 01, 2020 | 8.030 | 8.050 | 7.750 | 7.890 | 66,693 | -0.18(-2.23%) |
Sep 30, 2020 | 8.000 | 8.330 | 7.820 | 8.070 | 120,818 | -0.07(-0.86%) |
Sep 29, 2020 | 7.820 | 8.400 | 7.690 | 8.140 | 99,889 | -0.06(-0.73%) |
Sep 28, 2020 | 8.020 | 8.400 | 7.700 | 8.200 | 177,030 | +0.14(+1.74%) |
Sep 25, 2020 | 7.500 | 8.290 | 7.282 | 8.060 | 227,400 | +0.61(+8.19%) |
Sep 24, 2020 | 7.250 | 7.560 | 7.010 | 7.450 | 78,742 | -0.01(-0.13%) |
Sep 23, 2020 | 7.470 | 7.750 | 7.280 | 7.460 | 197,088 | -0.03(-0.40%) |
Sep 22, 2020 | 7.250 | 7.630 | 7.120 | 7.490 | 122,359 | +0.25(+3.45%) |
Sep 21, 2020 | 7.630 | 7.750 | 7.240 | 7.240 | 127,759 | -0.50(-6.46%) |
Sep 18, 2020 | 7.400 | 7.830 | 7.392 | 7.740 | 169,100 | +0.36(+4.88%) |
Sep 17, 2020 | 7.560 | 7.720 | 7.110 | 7.380 | 127,153 | -0.18(-2.38%) |
Sep 16, 2020 | 7.110 | 7.800 | 7.100 | 7.560 | 155,567 | +0.54(+7.69%) |
Sep 15, 2020 | 7.340 | 7.800 | 6.880 | 7.020 | 257,486 | -0.55(-7.27%) |
Sep 14, 2020 | 7.110 | 7.710 | 7.110 | 7.570 | 270,931 | +0.15(+2.02%) |
Sep 11, 2020 | 7.950 | 8.220 | 7.300 | 7.420 | 347,900 | -0.59(-7.37%) |
Sep 10, 2020 | 7.770 | 8.230 | 7.540 | 8.010 | 315,542 | +0.17(+2.17%) |
Sep 09, 2020 | 8.750 | 9.010 | 7.600 | 7.840 | 563,414 | -0.71(-8.30%) |
Sep 08, 2020 | 8.600 | 8.750 | 8.250 | 8.550 | 263,683 | -0.45(-5.00%) |
Sep 04, 2020 | 8.180 | 9.460 | 7.950 | 9.000 | 442,900 | +0.88(+10.84%) |
Sep 03, 2020 | 8.170 | 8.714 | 7.800 | 8.120 | 181,708 | -0.20(-2.40%) |
Sep 02, 2020 | 8.500 | 8.750 | 8.040 | 8.320 | 288,309 | -0.71(-7.86%) |