Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.300 | 5.470 | 5.280 | 5.340 | 323,001 | +0.07(+1.33%) |
Nov 27, 2020 | 5.310 | 5.450 | 5.210 | 5.270 | 133,400 | -0.04(-0.75%) |
Nov 25, 2020 | 5.310 | 5.420 | 5.260 | 5.310 | 133,300 | -0.02(-0.38%) |
Nov 24, 2020 | 5.330 | 5.470 | 5.250 | 5.330 | 171,137 | -0.03(-0.56%) |
Nov 23, 2020 | 5.400 | 5.480 | 5.300 | 5.360 | 135,201 | -0.03(-0.56%) |
Nov 20, 2020 | 5.460 | 5.480 | 5.220 | 5.390 | 146,000 | -0.11(-2.00%) |
Nov 19, 2020 | 5.370 | 5.500 | 5.310 | 5.500 | 181,552 | +0.20(+3.77%) |
Nov 18, 2020 | 5.490 | 5.550 | 5.260 | 5.300 | 182,856 | -0.19(-3.46%) |
Nov 17, 2020 | 5.390 | 5.640 | 5.240 | 5.490 | 180,229 | +0.09(+1.67%) |
Nov 16, 2020 | 5.490 | 5.500 | 5.220 | 5.400 | 167,797 | -0.04(-0.74%) |
Nov 13, 2020 | 5.380 | 5.580 | 5.300 | 5.440 | 211,200 | +0.12(+2.26%) |
Nov 12, 2020 | 5.300 | 6.300 | 5.150 | 5.320 | 1,258,020 | -0.01(-0.19%) |
Nov 11, 2020 | 5.520 | 5.700 | 5.200 | 5.330 | 220,899 | -0.12(-2.20%) |
Nov 10, 2020 | 5.410 | 5.780 | 5.370 | 5.450 | 108,711 | +0.00(+0.00%) |
Nov 09, 2020 | 5.690 | 6.000 | 5.410 | 5.450 | 125,423 | -0.08(-1.45%) |
Nov 06, 2020 | 5.630 | 5.650 | 5.500 | 5.530 | 69,800 | -0.02(-0.36%) |
Nov 05, 2020 | 5.400 | 5.700 | 5.400 | 5.550 | 94,297 | +0.17(+3.16%) |
Nov 04, 2020 | 5.500 | 5.600 | 5.330 | 5.380 | 31,547 | -0.12(-2.18%) |
Nov 03, 2020 | 5.490 | 5.600 | 5.400 | 5.500 | 46,598 | +0.04(+0.73%) |
Nov 02, 2020 | 5.250 | 5.480 | 5.200 | 5.460 | 31,329 | +0.22(+4.20%) |
Oct 30, 2020 | 5.440 | 5.510 | 5.190 | 5.240 | 41,600 | -0.18(-3.32%) |
Oct 29, 2020 | 5.290 | 5.490 | 5.070 | 5.420 | 49,177 | +0.20(+3.83%) |
Oct 28, 2020 | 5.380 | 5.403 | 5.070 | 5.220 | 104,078 | -0.22(-4.04%) |
Oct 27, 2020 | 5.570 | 5.570 | 5.400 | 5.440 | 50,128 | -0.17(-3.03%) |
Oct 26, 2020 | 5.910 | 5.940 | 5.280 | 5.610 | 88,604 | -0.34(-5.71%) |
Oct 23, 2020 | 6.020 | 6.020 | 5.800 | 5.950 | 43,300 | +0.01(+0.17%) |
Oct 22, 2020 | 6.080 | 6.160 | 5.790 | 5.940 | 62,937 | -0.09(-1.49%) |
Oct 21, 2020 | 6.020 | 6.250 | 5.900 | 6.030 | 129,962 | +0.00(+0.00%) |
Oct 20, 2020 | 6.030 | 6.060 | 5.900 | 6.030 | 78,521 | +0.05(+0.84%) |
Oct 19, 2020 | 5.980 | 6.180 | 5.910 | 5.980 | 211,332 | +0.08(+1.36%) |
Oct 16, 2020 | 5.980 | 6.090 | 5.850 | 5.900 | 127,900 | -0.13(-2.16%) |
Oct 15, 2020 | 5.730 | 6.100 | 5.560 | 6.030 | 54,831 | +0.26(+4.51%) |
Oct 14, 2020 | 5.910 | 5.910 | 5.730 | 5.770 | 59,642 | -0.16(-2.70%) |
Oct 13, 2020 | 5.730 | 6.000 | 5.730 | 5.930 | 132,372 | +0.21(+3.67%) |
Oct 12, 2020 | 5.510 | 5.850 | 5.400 | 5.720 | 183,585 | +0.20(+3.62%) |
Oct 09, 2020 | 5.530 | 5.670 | 5.400 | 5.520 | 72,000 | +0.00(+0.00%) |
Oct 08, 2020 | 5.600 | 5.600 | 5.460 | 5.520 | 66,367 | -0.03(-0.54%) |
Oct 07, 2020 | 5.500 | 5.600 | 5.370 | 5.550 | 86,749 | +0.09(+1.65%) |
Oct 06, 2020 | 5.640 | 5.690 | 5.347 | 5.460 | 60,624 | -0.15(-2.67%) |
Oct 05, 2020 | 5.360 | 5.670 | 5.350 | 5.610 | 90,049 | +0.25(+4.66%) |
Oct 02, 2020 | 5.340 | 5.570 | 5.330 | 5.360 | 55,100 | -0.11(-2.01%) |
Oct 01, 2020 | 5.290 | 5.500 | 5.200 | 5.470 | 117,192 | +0.28(+5.39%) |
Sep 30, 2020 | 5.230 | 5.430 | 5.090 | 5.190 | 56,886 | -0.04(-0.76%) |
Sep 29, 2020 | 5.190 | 5.450 | 4.930 | 5.230 | 176,689 | +0.01(+0.19%) |
Sep 28, 2020 | 5.300 | 5.426 | 5.050 | 5.220 | 120,838 | +0.11(+2.15%) |
Sep 25, 2020 | 4.990 | 5.200 | 4.985 | 5.110 | 77,600 | +0.17(+3.44%) |
Sep 24, 2020 | 4.880 | 5.050 | 4.760 | 4.940 | 95,138 | +0.08(+1.65%) |
Sep 23, 2020 | 5.140 | 5.150 | 4.650 | 4.860 | 186,051 | -0.23(-4.52%) |
Sep 22, 2020 | 5.420 | 5.420 | 5.000 | 5.090 | 128,888 | -0.19(-3.60%) |
Sep 21, 2020 | 5.600 | 5.600 | 5.130 | 5.280 | 95,792 | -0.41(-7.21%) |
Sep 18, 2020 | 5.540 | 5.860 | 5.520 | 5.690 | 171,900 | +0.23(+4.21%) |
Sep 17, 2020 | 5.360 | 5.540 | 5.270 | 5.460 | 66,526 | +0.04(+0.74%) |
Sep 16, 2020 | 5.210 | 5.600 | 5.130 | 5.420 | 135,864 | +0.21(+4.03%) |
Sep 15, 2020 | 5.010 | 5.380 | 4.980 | 5.210 | 91,264 | +0.22(+4.41%) |
Sep 14, 2020 | 5.140 | 5.160 | 4.710 | 4.990 | 259,022 | -0.11(-2.16%) |
Sep 11, 2020 | 5.070 | 5.230 | 4.820 | 5.100 | 128,500 | +0.05(+0.99%) |
Sep 10, 2020 | 5.120 | 5.140 | 4.900 | 5.050 | 105,723 | -0.10(-1.94%) |
Sep 09, 2020 | 5.360 | 5.490 | 5.130 | 5.150 | 84,983 | -0.07(-1.34%) |
Sep 08, 2020 | 5.220 | 5.470 | 5.080 | 5.220 | 60,545 | +0.00(+0.00%) |
Sep 04, 2020 | 5.330 | 5.349 | 5.020 | 5.220 | 178,700 | -0.14(-2.61%) |
Sep 03, 2020 | 5.480 | 5.682 | 5.220 | 5.360 | 91,044 | -0.04(-0.74%) |
Sep 02, 2020 | 5.440 | 5.520 | 5.360 | 5.400 | 166,738 | -0.04(-0.74%) |