Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.140 | 7.140 | 6.775 | 6.789 | 1,167,124 | -0.37(-5.16%) |
Nov 27, 2020 | 7.205 | 7.301 | 7.135 | 7.158 | 190,434 | -0.08(-1.08%) |
Nov 25, 2020 | 7.260 | 7.316 | 7.131 | 7.237 | 1,232,790 | -0.08(-1.07%) |
Nov 24, 2020 | 7.195 | 7.352 | 7.172 | 7.316 | 704,781 | +0.32(+4.62%) |
Nov 23, 2020 | 6.567 | 6.992 | 6.567 | 6.992 | 411,526 | +0.53(+8.14%) |
Nov 20, 2020 | 6.484 | 6.549 | 6.447 | 6.466 | 393,211 | -0.05(-0.71%) |
Nov 19, 2020 | 6.309 | 6.521 | 6.263 | 6.512 | 213,986 | +0.18(+2.92%) |
Nov 18, 2020 | 6.475 | 6.604 | 6.327 | 6.327 | 278,286 | -0.12(-1.86%) |
Nov 17, 2020 | 6.235 | 6.447 | 6.193 | 6.447 | 292,838 | +0.13(+2.05%) |
Nov 16, 2020 | 6.253 | 6.336 | 6.170 | 6.318 | 315,869 | +0.30(+5.07%) |
Nov 13, 2020 | 5.838 | 6.032 | 5.838 | 6.013 | 201,477 | +0.22(+3.83%) |
Nov 12, 2020 | 5.939 | 6.013 | 5.755 | 5.791 | 156,004 | -0.21(-3.54%) |
Nov 11, 2020 | 6.078 | 6.115 | 5.958 | 6.004 | 239,315 | +0.01(+0.15%) |
Nov 10, 2020 | 6.004 | 6.004 | 5.838 | 5.995 | 441,586 | +0.06(+1.09%) |
Nov 09, 2020 | 5.782 | 6.032 | 5.773 | 5.930 | 306,161 | +0.68(+13.03%) |
Nov 06, 2020 | 5.376 | 5.450 | 5.223 | 5.246 | 145,397 | -0.14(-2.57%) |
Nov 05, 2020 | 5.302 | 5.450 | 5.302 | 5.385 | 152,236 | +0.11(+2.10%) |
Nov 04, 2020 | 5.256 | 5.371 | 5.108 | 5.274 | 64,210 | +0.01(+0.18%) |
Nov 03, 2020 | 5.394 | 5.404 | 5.219 | 5.265 | 101,601 | -0.08(-1.55%) |
Nov 02, 2020 | 5.237 | 5.404 | 5.173 | 5.348 | 299,958 | +0.17(+3.21%) |
Oct 30, 2020 | 5.136 | 5.182 | 5.043 | 5.182 | 177,334 | -0.02(-0.36%) |
Oct 29, 2020 | 5.034 | 5.200 | 4.969 | 5.200 | 171,374 | +0.11(+2.18%) |
Oct 28, 2020 | 5.145 | 5.205 | 5.071 | 5.089 | 410,017 | -0.18(-3.33%) |
Oct 27, 2020 | 5.330 | 5.330 | 5.265 | 5.265 | 77,621 | -0.06(-1.21%) |
Oct 26, 2020 | 5.459 | 5.459 | 5.274 | 5.330 | 57,747 | -0.24(-4.31%) |
Oct 23, 2020 | 5.597 | 5.625 | 5.514 | 5.570 | 67,772 | +0.01(+0.17%) |
Oct 22, 2020 | 5.348 | 5.561 | 5.311 | 5.561 | 83,887 | +0.23(+4.33%) |
Oct 21, 2020 | 5.505 | 5.533 | 5.330 | 5.330 | 338,009 | -0.20(-3.67%) |
Oct 20, 2020 | 5.477 | 5.574 | 5.450 | 5.533 | 106,001 | +0.10(+1.87%) |
Oct 19, 2020 | 5.533 | 5.573 | 5.431 | 5.431 | 157,438 | -0.07(-1.34%) |
Oct 16, 2020 | 5.653 | 5.653 | 5.505 | 5.505 | 160,770 | -0.16(-2.77%) |
Oct 15, 2020 | 5.477 | 5.662 | 5.445 | 5.662 | 98,212 | +0.08(+1.49%) |
Oct 14, 2020 | 5.607 | 5.736 | 5.579 | 5.579 | 158,593 | +0.04(+0.67%) |
Oct 13, 2020 | 5.607 | 5.644 | 5.533 | 5.542 | 176,360 | -0.07(-1.32%) |
Oct 12, 2020 | 5.607 | 5.625 | 5.519 | 5.616 | 209,085 | +0.00(+0.00%) |
Oct 09, 2020 | 5.699 | 5.728 | 5.579 | 5.616 | 189,243 | -0.06(-0.98%) |
Oct 08, 2020 | 5.533 | 5.671 | 5.496 | 5.671 | 946,995 | +0.18(+3.37%) |
Oct 07, 2020 | 5.385 | 5.505 | 5.348 | 5.487 | 219,518 | +0.16(+2.95%) |
Oct 06, 2020 | 5.514 | 5.570 | 5.307 | 5.330 | 1,020,436 | -0.11(-2.04%) |
Oct 05, 2020 | 5.283 | 5.440 | 5.283 | 5.440 | 723,128 | +0.25(+4.80%) |
Oct 02, 2020 | 4.951 | 5.237 | 4.942 | 5.191 | 186,104 | +0.09(+1.81%) |
Oct 01, 2020 | 5.154 | 5.186 | 5.071 | 5.099 | 454,904 | -0.07(-1.43%) |
Sep 30, 2020 | 5.256 | 5.288 | 5.146 | 5.173 | 285,929 | -0.03(-0.53%) |
Sep 29, 2020 | 5.237 | 5.246 | 5.131 | 5.200 | 322,084 | -0.06(-1.23%) |
Sep 28, 2020 | 5.182 | 5.320 | 5.168 | 5.265 | 335,193 | +0.18(+3.64%) |
Sep 25, 2020 | 5.016 | 5.108 | 4.997 | 5.080 | 453,946 | +0.01(+0.18%) |
Sep 24, 2020 | 5.006 | 5.145 | 4.905 | 5.071 | 809,673 | +0.04(+0.72%) |
Sep 23, 2020 | 5.273 | 5.322 | 5.035 | 5.035 | 562,394 | -0.22(-4.19%) |
Sep 22, 2020 | 5.291 | 5.361 | 5.238 | 5.255 | 1,029,571 | -0.04(-0.67%) |
Sep 21, 2020 | 5.299 | 5.299 | 5.202 | 5.291 | 378,844 | -0.15(-2.76%) |
Sep 18, 2020 | 5.476 | 5.502 | 5.379 | 5.441 | 482,660 | -0.04(-0.80%) |
Sep 17, 2020 | 5.396 | 5.485 | 5.352 | 5.485 | 806,967 | -0.05(-0.96%) |
Sep 16, 2020 | 5.370 | 5.621 | 5.370 | 5.538 | 1,734,619 | +0.20(+3.80%) |
Sep 15, 2020 | 5.388 | 5.432 | 5.308 | 5.335 | 1,323,545 | -0.01(-0.16%) |
Sep 14, 2020 | 5.282 | 5.382 | 5.238 | 5.344 | 6,231,429 | +0.13(+2.54%) |
Sep 11, 2020 | 5.238 | 5.273 | 5.172 | 5.211 | 87,886,032 | +0.00(+0.00%) |
Sep 10, 2020 | 5.441 | 5.467 | 5.211 | 5.211 | 8,373,781 | -0.23(-4.21%) |
Sep 09, 2020 | 5.493 | 5.493 | 5.388 | 5.441 | 14,015,216 | +0.06(+1.15%) |
Sep 08, 2020 | 5.511 | 5.529 | 5.370 | 5.379 | 3,045,481 | -0.30(-5.28%) |
Sep 04, 2020 | 5.767 | 5.767 | 5.529 | 5.679 | 1,590,760 | -0.02(-0.31%) |
Sep 03, 2020 | 5.846 | 5.881 | 5.661 | 5.696 | 1,472,365 | -0.17(-2.86%) |
Sep 02, 2020 | 5.961 | 5.961 | 5.855 | 5.864 | 259,693 | -0.11(-1.77%) |