Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.357 | 7.400 | 6.747 | 6.914 | 1,119,357 | -0.39(-5.36%) |
Nov 27, 2020 | 7.320 | 7.385 | 7.076 | 7.306 | 506,549 | +0.04(+0.49%) |
Nov 25, 2020 | 7.141 | 7.421 | 6.968 | 7.270 | 808,613 | +0.12(+1.71%) |
Nov 24, 2020 | 7.471 | 7.536 | 6.968 | 7.148 | 1,236,683 | -0.32(-4.33%) |
Nov 23, 2020 | 7.241 | 7.615 | 7.237 | 7.471 | 1,480,325 | +0.40(+5.58%) |
Nov 20, 2020 | 7.040 | 7.543 | 6.911 | 7.076 | 2,384,497 | +0.11(+1.55%) |
Nov 19, 2020 | 6.401 | 6.983 | 6.329 | 6.968 | 1,394,318 | +0.52(+8.14%) |
Nov 18, 2020 | 6.042 | 6.782 | 5.984 | 6.444 | 2,430,366 | +0.46(+7.68%) |
Nov 17, 2020 | 5.797 | 6.092 | 5.740 | 5.984 | 1,094,961 | +0.14(+2.33%) |
Nov 16, 2020 | 5.984 | 6.034 | 5.697 | 5.848 | 1,725,816 | -0.06(-1.09%) |
Nov 13, 2020 | 5.963 | 6.142 | 5.797 | 5.912 | 1,380,307 | -0.02(-0.36%) |
Nov 12, 2020 | 5.833 | 6.214 | 5.747 | 5.934 | 1,238,330 | +0.09(+1.47%) |
Nov 11, 2020 | 5.682 | 5.876 | 5.611 | 5.848 | 973,007 | +0.21(+3.69%) |
Nov 10, 2020 | 5.682 | 5.927 | 5.474 | 5.639 | 1,303,316 | +0.10(+1.82%) |
Nov 09, 2020 | 6.545 | 6.595 | 5.532 | 5.539 | 4,123,835 | -1.01(-15.46%) |
Nov 06, 2020 | 6.523 | 6.681 | 6.228 | 6.552 | 1,602,749 | +0.04(+0.55%) |
Nov 05, 2020 | 5.841 | 6.774 | 5.833 | 6.516 | 4,117,360 | +0.77(+13.38%) |
Nov 04, 2020 | 5.625 | 6.070 | 5.388 | 5.747 | 3,287,789 | +0.09(+1.65%) |
Nov 03, 2020 | 5.747 | 5.797 | 5.553 | 5.654 | 1,228,604 | +0.10(+1.81%) |
Nov 02, 2020 | 5.266 | 5.661 | 5.144 | 5.553 | 2,954,472 | +0.28(+5.31%) |
Oct 30, 2020 | 5.172 | 5.467 | 4.914 | 5.273 | 1,593,840 | -0.04(-0.68%) |
Oct 29, 2020 | 5.395 | 5.431 | 5.079 | 5.309 | 2,424,849 | -0.09(-1.73%) |
Oct 28, 2020 | 5.172 | 5.496 | 4.318 | 5.402 | 10,318,800 | -0.43(-7.39%) |
Oct 27, 2020 | 5.790 | 6.070 | 5.489 | 5.833 | 3,594,213 | +0.09(+1.63%) |
Oct 26, 2020 | 5.862 | 5.891 | 5.481 | 5.740 | 1,471,010 | -0.16(-2.68%) |
Oct 23, 2020 | 5.876 | 5.999 | 5.776 | 5.898 | 935,145 | +0.07(+1.23%) |
Oct 22, 2020 | 5.934 | 5.941 | 5.603 | 5.826 | 1,310,952 | -0.11(-1.82%) |
Oct 21, 2020 | 6.286 | 6.286 | 5.819 | 5.934 | 1,911,471 | +0.06(+1.10%) |
Oct 20, 2020 | 6.437 | 6.494 | 5.833 | 5.869 | 1,908,935 | -0.52(-8.10%) |
Oct 19, 2020 | 6.537 | 6.839 | 6.228 | 6.386 | 1,911,781 | -0.11(-1.77%) |
Oct 16, 2020 | 6.293 | 6.983 | 6.232 | 6.501 | 2,826,457 | +0.26(+4.14%) |
Oct 15, 2020 | 5.761 | 6.358 | 5.661 | 6.243 | 1,388,641 | +0.34(+5.72%) |
Oct 14, 2020 | 6.013 | 6.236 | 5.754 | 5.905 | 940,846 | -0.06(-0.96%) |
Oct 13, 2020 | 5.668 | 6.042 | 5.603 | 5.963 | 957,586 | +0.24(+4.27%) |
Oct 12, 2020 | 5.905 | 5.905 | 5.438 | 5.718 | 1,558,298 | -0.10(-1.73%) |
Oct 09, 2020 | 6.114 | 6.200 | 5.790 | 5.819 | 909,393 | -0.33(-5.37%) |
Oct 08, 2020 | 6.236 | 6.365 | 5.970 | 6.149 | 1,490,714 | +0.03(+0.47%) |
Oct 07, 2020 | 5.726 | 6.178 | 5.654 | 6.121 | 1,701,616 | +0.55(+9.94%) |
Oct 06, 2020 | 5.747 | 6.207 | 5.323 | 5.568 | 3,184,346 | -0.17(-3.00%) |
Oct 05, 2020 | 5.761 | 5.912 | 5.524 | 5.740 | 1,785,512 | +0.09(+1.65%) |
Oct 02, 2020 | 5.359 | 5.876 | 5.316 | 5.647 | 2,207,295 | +0.01(+0.13%) |
Oct 01, 2020 | 5.460 | 5.711 | 5.223 | 5.639 | 3,151,739 | +0.27(+4.95%) |
Sep 30, 2020 | 4.626 | 5.460 | 4.619 | 5.374 | 5,467,839 | +0.75(+16.15%) |
Sep 29, 2020 | 4.591 | 4.820 | 4.425 | 4.626 | 1,365,183 | +0.04(+0.94%) |
Sep 28, 2020 | 4.325 | 4.598 | 4.231 | 4.583 | 1,389,167 | +0.31(+7.23%) |
Sep 25, 2020 | 4.124 | 4.303 | 4.066 | 4.274 | 1,176,101 | +0.16(+3.84%) |
Sep 24, 2020 | 4.382 | 4.389 | 4.080 | 4.116 | 1,855,451 | -0.29(-6.68%) |
Sep 23, 2020 | 4.440 | 4.662 | 4.368 | 4.411 | 2,556,442 | +0.00(+0.00%) |
Sep 22, 2020 | 4.655 | 4.655 | 4.181 | 4.411 | 1,727,638 | -0.17(-3.76%) |
Sep 21, 2020 | 4.734 | 4.806 | 4.368 | 4.583 | 1,443,137 | -0.28(-5.76%) |
Sep 18, 2020 | 4.547 | 5.151 | 4.486 | 4.864 | 2,594,271 | +0.35(+7.80%) |
Sep 17, 2020 | 4.102 | 4.583 | 4.080 | 4.511 | 1,612,962 | +0.30(+7.17%) |
Sep 16, 2020 | 4.167 | 4.346 | 4.016 | 4.210 | 1,370,210 | +0.04(+0.86%) |
Sep 15, 2020 | 4.059 | 4.239 | 3.937 | 4.174 | 1,059,742 | +0.15(+3.75%) |
Sep 14, 2020 | 4.346 | 4.397 | 3.937 | 4.023 | 1,684,078 | -0.34(-7.89%) |
Sep 11, 2020 | 4.454 | 4.598 | 4.286 | 4.368 | 1,237,488 | -0.01(-0.33%) |
Sep 10, 2020 | 4.116 | 4.490 | 4.059 | 4.382 | 1,562,316 | +0.29(+7.21%) |
Sep 09, 2020 | 4.001 | 4.131 | 3.894 | 4.088 | 780,489 | +0.17(+4.40%) |
Sep 08, 2020 | 4.059 | 4.059 | 3.886 | 3.915 | 921,024 | -0.19(-4.72%) |
Sep 04, 2020 | 4.145 | 4.267 | 3.884 | 4.109 | 1,293,307 | +0.03(+0.70%) |
Sep 03, 2020 | 4.289 | 4.440 | 4.009 | 4.080 | 1,249,564 | -0.24(-5.49%) |
Sep 02, 2020 | 4.397 | 4.411 | 4.095 | 4.318 | 1,606,292 | +0.01(+0.17%) |