Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.060 | 6.060 | 5.990 | 6.000 | 37,037 | -0.08(-1.32%) |
Nov 27, 2020 | 6.040 | 6.080 | 6.040 | 6.080 | 31,500 | +0.04(+0.75%) |
Nov 25, 2020 | 6.050 | 6.067 | 6.030 | 6.035 | 47,500 | -0.04(-0.58%) |
Nov 24, 2020 | 6.050 | 6.090 | 6.030 | 6.070 | 61,378 | -0.00(-0.08%) |
Nov 23, 2020 | 6.080 | 6.100 | 6.060 | 6.075 | 43,685 | +0.04(+0.75%) |
Nov 20, 2020 | 6.030 | 6.050 | 6.000 | 6.030 | 78,800 | +0.00(+0.00%) |
Nov 19, 2020 | 6.010 | 6.030 | 6.010 | 6.030 | 55,758 | +0.01(+0.17%) |
Nov 18, 2020 | 6.000 | 6.040 | 6.000 | 6.020 | 53,766 | +0.03(+0.45%) |
Nov 17, 2020 | 6.020 | 6.030 | 5.970 | 5.993 | 84,985 | -0.03(-0.44%) |
Nov 16, 2020 | 5.950 | 6.020 | 5.950 | 6.020 | 66,427 | +0.08(+1.35%) |
Nov 13, 2020 | 5.955 | 5.958 | 5.930 | 5.940 | 46,300 | -0.01(-0.17%) |
Nov 12, 2020 | 5.982 | 5.982 | 5.905 | 5.950 | 41,929 | -0.03(-0.50%) |
Nov 11, 2020 | 6.000 | 6.010 | 5.920 | 5.980 | 124,593 | +0.00(+0.00%) |
Nov 10, 2020 | 5.870 | 5.980 | 5.870 | 5.980 | 45,399 | +0.16(+2.75%) |
Nov 09, 2020 | 5.880 | 5.880 | 5.820 | 5.820 | 38,846 | -0.03(-0.51%) |
Nov 06, 2020 | 5.900 | 5.900 | 5.820 | 5.850 | 66,900 | -0.01(-0.09%) |
Nov 05, 2020 | 5.830 | 5.920 | 5.821 | 5.855 | 69,593 | +0.10(+1.65%) |
Nov 04, 2020 | 5.740 | 5.790 | 5.740 | 5.760 | 26,590 | +0.02(+0.35%) |
Nov 03, 2020 | 5.730 | 5.740 | 5.730 | 5.740 | 28,134 | +0.05(+0.88%) |
Nov 02, 2020 | 5.660 | 5.720 | 5.650 | 5.690 | 62,225 | +0.00(+0.00%) |
Oct 30, 2020 | 5.710 | 5.750 | 5.690 | 5.690 | 28,300 | -0.03(-0.52%) |
Oct 29, 2020 | 5.800 | 5.800 | 5.710 | 5.720 | 30,323 | -0.09(-1.55%) |
Oct 28, 2020 | 5.820 | 5.820 | 5.710 | 5.810 | 138,879 | -0.05(-0.85%) |
Oct 27, 2020 | 5.900 | 5.910 | 5.850 | 5.860 | 44,408 | -0.04(-0.68%) |
Oct 26, 2020 | 5.900 | 5.900 | 5.780 | 5.900 | 433,834 | +0.02(+0.34%) |
Oct 23, 2020 | 5.860 | 5.890 | 5.804 | 5.880 | 50,600 | +0.05(+0.86%) |
Oct 22, 2020 | 5.860 | 5.860 | 5.812 | 5.830 | 125,133 | +0.02(+0.34%) |
Oct 21, 2020 | 5.800 | 5.820 | 5.800 | 5.810 | 82,830 | +0.02(+0.35%) |
Oct 20, 2020 | 5.750 | 5.800 | 5.750 | 5.790 | 58,339 | +0.05(+0.93%) |
Oct 19, 2020 | 5.770 | 5.780 | 5.730 | 5.736 | 28,363 | -0.01(-0.24%) |
Oct 16, 2020 | 5.728 | 5.760 | 5.708 | 5.750 | 58,400 | +0.01(+0.17%) |
Oct 15, 2020 | 5.680 | 5.740 | 5.640 | 5.740 | 41,287 | +0.05(+0.88%) |
Oct 14, 2020 | 5.600 | 5.690 | 5.600 | 5.690 | 55,630 | +0.10(+1.79%) |
Oct 13, 2020 | 5.590 | 5.600 | 5.580 | 5.590 | 25,074 | -0.01(-0.18%) |
Oct 12, 2020 | 5.630 | 5.640 | 5.590 | 5.600 | 28,405 | -0.04(-0.68%) |
Oct 09, 2020 | 5.670 | 5.670 | 5.600 | 5.638 | 39,600 | +0.02(+0.33%) |
Oct 08, 2020 | 5.640 | 5.640 | 5.580 | 5.620 | 47,743 | +0.02(+0.36%) |
Oct 07, 2020 | 5.550 | 5.640 | 5.550 | 5.600 | 87,579 | +0.06(+1.08%) |
Oct 06, 2020 | 5.550 | 5.610 | 5.520 | 5.540 | 78,736 | -0.01(-0.18%) |
Oct 05, 2020 | 5.520 | 5.560 | 5.490 | 5.550 | 29,944 | +0.06(+1.09%) |
Oct 02, 2020 | 5.475 | 5.510 | 5.441 | 5.490 | 11,800 | -0.02(-0.43%) |
Oct 01, 2020 | 5.590 | 5.590 | 5.498 | 5.514 | 17,932 | -0.02(-0.27%) |
Sep 30, 2020 | 5.400 | 5.530 | 5.400 | 5.529 | 33,242 | +0.15(+2.76%) |
Sep 29, 2020 | 5.360 | 5.400 | 5.360 | 5.380 | 23,200 | -0.02(-0.37%) |
Sep 28, 2020 | 5.400 | 5.424 | 5.390 | 5.400 | 25,044 | -0.04(-0.65%) |
Sep 25, 2020 | 5.380 | 5.470 | 5.380 | 5.436 | 22,200 | +0.02(+0.29%) |
Sep 24, 2020 | 5.420 | 5.430 | 5.380 | 5.420 | 139,086 | -0.03(-0.55%) |
Sep 23, 2020 | 5.470 | 5.500 | 5.431 | 5.450 | 37,741 | -0.06(-1.04%) |
Sep 22, 2020 | 5.520 | 5.540 | 5.480 | 5.508 | 40,971 | +0.05(+0.87%) |
Sep 21, 2020 | 5.580 | 5.580 | 5.459 | 5.460 | 58,270 | -0.16(-2.80%) |
Sep 18, 2020 | 5.480 | 5.620 | 5.480 | 5.617 | 46,900 | +0.10(+1.90%) |
Sep 17, 2020 | 5.480 | 5.540 | 5.478 | 5.512 | 51,806 | +0.01(+0.22%) |
Sep 16, 2020 | 5.470 | 5.500 | 5.460 | 5.500 | 29,326 | +0.03(+0.55%) |
Sep 15, 2020 | 5.460 | 5.500 | 5.440 | 5.470 | 68,272 | +0.02(+0.37%) |
Sep 14, 2020 | 5.430 | 5.500 | 5.428 | 5.450 | 54,650 | +0.01(+0.21%) |
Sep 11, 2020 | 5.430 | 5.460 | 5.398 | 5.439 | 36,400 | +0.05(+0.91%) |
Sep 10, 2020 | 5.390 | 5.440 | 5.351 | 5.390 | 43,865 | +0.04(+0.75%) |
Sep 09, 2020 | 5.370 | 5.390 | 5.340 | 5.350 | 40,105 | -0.02(-0.37%) |
Sep 08, 2020 | 5.310 | 5.390 | 5.300 | 5.370 | 119,151 | -0.03(-0.53%) |
Sep 04, 2020 | 5.405 | 5.420 | 5.380 | 5.398 | 4,777,600 | +0.02(+0.43%) |
Sep 03, 2020 | 5.430 | 5.430 | 5.350 | 5.375 | 46,753 | -0.06(-1.10%) |
Sep 02, 2020 | 5.400 | 5.460 | 5.400 | 5.435 | 20,143 | +0.01(+0.18%) |