Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.762 | 7.828 | 7.630 | 7.637 | 261,955 | -0.12(-1.60%) |
Nov 27, 2020 | 7.725 | 7.820 | 7.703 | 7.762 | 155,546 | +0.04(+0.57%) |
Nov 25, 2020 | 7.747 | 7.791 | 7.689 | 7.718 | 246,362 | +0.01(+0.10%) |
Nov 24, 2020 | 7.652 | 7.842 | 7.601 | 7.711 | 295,401 | +0.13(+1.74%) |
Nov 23, 2020 | 7.564 | 7.755 | 7.557 | 7.579 | 398,101 | +0.02(+0.29%) |
Nov 20, 2020 | 7.425 | 7.681 | 7.388 | 7.557 | 473,742 | +0.17(+2.28%) |
Nov 19, 2020 | 6.949 | 7.535 | 6.883 | 7.388 | 819,399 | +0.59(+8.73%) |
Nov 18, 2020 | 6.810 | 6.993 | 6.810 | 6.795 | 319,603 | +0.01(+0.11%) |
Nov 17, 2020 | 6.744 | 6.847 | 6.707 | 6.788 | 171,515 | +0.00(+0.00%) |
Nov 16, 2020 | 6.825 | 6.956 | 6.759 | 6.788 | 382,697 | +0.02(+0.27%) |
Nov 13, 2020 | 6.625 | 6.828 | 6.625 | 6.770 | 350,438 | +0.18(+2.69%) |
Nov 12, 2020 | 6.579 | 6.617 | 6.465 | 6.592 | 379,418 | -0.02(-0.27%) |
Nov 11, 2020 | 6.502 | 6.625 | 6.465 | 6.610 | 238,342 | +0.11(+1.67%) |
Nov 10, 2020 | 6.313 | 6.567 | 6.305 | 6.502 | 328,700 | +0.21(+3.34%) |
Nov 09, 2020 | 6.291 | 6.610 | 6.168 | 6.291 | 424,144 | +0.21(+3.46%) |
Nov 06, 2020 | 6.125 | 6.233 | 6.038 | 6.081 | 209,435 | -0.09(-1.41%) |
Nov 05, 2020 | 5.987 | 6.197 | 5.965 | 6.168 | 232,063 | +0.23(+3.91%) |
Nov 04, 2020 | 5.943 | 5.994 | 5.835 | 5.936 | 202,001 | +0.07(+1.11%) |
Nov 03, 2020 | 5.871 | 5.943 | 5.827 | 5.871 | 228,104 | +0.03(+0.50%) |
Nov 02, 2020 | 5.733 | 5.943 | 5.711 | 5.842 | 303,276 | +0.19(+3.33%) |
Oct 30, 2020 | 5.704 | 5.769 | 5.581 | 5.653 | 322,568 | -0.07(-1.27%) |
Oct 29, 2020 | 5.726 | 5.827 | 5.653 | 5.726 | 332,680 | +0.04(+0.77%) |
Oct 28, 2020 | 5.936 | 5.962 | 5.675 | 5.682 | 472,730 | -0.27(-4.51%) |
Oct 27, 2020 | 5.914 | 6.052 | 5.914 | 5.951 | 278,069 | +0.04(+0.61%) |
Oct 26, 2020 | 6.067 | 6.067 | 5.900 | 5.914 | 220,771 | -0.19(-3.09%) |
Oct 23, 2020 | 6.074 | 6.117 | 5.987 | 6.103 | 154,385 | +0.07(+1.20%) |
Oct 22, 2020 | 5.922 | 6.045 | 5.885 | 6.030 | 363,884 | +0.11(+1.84%) |
Oct 21, 2020 | 6.045 | 6.096 | 5.922 | 5.922 | 212,023 | -0.12(-1.92%) |
Oct 20, 2020 | 6.219 | 6.219 | 6.023 | 6.038 | 296,735 | -0.15(-2.40%) |
Oct 19, 2020 | 6.244 | 6.259 | 6.165 | 6.186 | 632,179 | -0.04(-0.69%) |
Oct 16, 2020 | 6.236 | 6.244 | 6.193 | 6.229 | 142,851 | +0.03(+0.52%) |
Oct 15, 2020 | 6.236 | 6.244 | 6.179 | 6.197 | 237,864 | -0.01(-0.17%) |
Oct 14, 2020 | 6.201 | 6.265 | 6.201 | 6.208 | 97,565 | +0.01(+0.12%) |
Oct 13, 2020 | 6.208 | 6.236 | 6.165 | 6.201 | 195,868 | -0.04(-0.57%) |
Oct 12, 2020 | 6.244 | 6.279 | 6.201 | 6.236 | 174,631 | +0.00(+0.00%) |
Oct 09, 2020 | 6.287 | 6.315 | 6.229 | 6.236 | 159,591 | -0.05(-0.80%) |
Oct 08, 2020 | 6.272 | 6.301 | 6.251 | 6.287 | 99,768 | +0.06(+1.04%) |
Oct 07, 2020 | 6.251 | 6.294 | 6.165 | 6.222 | 141,522 | +0.01(+0.12%) |
Oct 06, 2020 | 6.258 | 6.301 | 6.172 | 6.215 | 159,382 | +0.00(+0.00%) |
Oct 05, 2020 | 6.201 | 6.287 | 6.193 | 6.215 | 144,450 | +0.03(+0.46%) |
Oct 02, 2020 | 5.986 | 6.236 | 5.978 | 6.186 | 153,872 | +0.06(+1.05%) |
Oct 01, 2020 | 6.107 | 6.136 | 6.057 | 6.122 | 174,139 | +0.07(+1.18%) |
Sep 30, 2020 | 6.100 | 6.193 | 6.034 | 6.050 | 234,926 | -0.01(-0.24%) |
Sep 29, 2020 | 6.143 | 6.208 | 6.000 | 6.064 | 251,266 | -0.10(-1.69%) |
Sep 28, 2020 | 5.978 | 6.244 | 5.966 | 6.168 | 267,553 | +0.29(+4.94%) |
Sep 25, 2020 | 5.763 | 5.914 | 5.735 | 5.878 | 353,501 | +0.16(+2.76%) |
Sep 24, 2020 | 5.799 | 5.813 | 5.699 | 5.720 | 296,419 | -0.07(-1.24%) |
Sep 23, 2020 | 5.978 | 6.014 | 5.778 | 5.792 | 214,557 | -0.15(-2.53%) |
Sep 22, 2020 | 5.964 | 6.007 | 5.935 | 5.942 | 118,988 | +0.02(+0.36%) |
Sep 21, 2020 | 6.000 | 6.000 | 5.856 | 5.921 | 339,985 | -0.08(-1.31%) |
Sep 18, 2020 | 6.143 | 6.143 | 5.975 | 6.000 | 358,942 | -0.11(-1.76%) |
Sep 17, 2020 | 6.143 | 6.179 | 6.086 | 6.107 | 151,058 | -0.05(-0.81%) |
Sep 16, 2020 | 6.143 | 6.294 | 6.136 | 6.158 | 257,000 | -0.08(-1.32%) |
Sep 15, 2020 | 6.268 | 6.318 | 6.183 | 6.240 | 209,529 | +0.01(+0.23%) |
Sep 14, 2020 | 6.155 | 6.283 | 6.148 | 6.226 | 265,314 | +0.11(+1.86%) |
Sep 11, 2020 | 6.141 | 6.155 | 6.084 | 6.112 | 131,436 | +0.01(+0.23%) |
Sep 10, 2020 | 6.134 | 6.212 | 6.070 | 6.098 | 156,327 | -0.01(-0.12%) |
Sep 09, 2020 | 6.197 | 6.212 | 6.077 | 6.105 | 228,446 | -0.04(-0.58%) |
Sep 08, 2020 | 6.070 | 6.197 | 5.978 | 6.141 | 249,653 | +0.08(+1.29%) |
Sep 04, 2020 | 6.169 | 6.219 | 5.921 | 6.063 | 309,833 | -0.04(-0.58%) |
Sep 03, 2020 | 6.212 | 6.240 | 6.049 | 6.098 | 322,340 | -0.09(-1.49%) |
Sep 02, 2020 | 6.063 | 6.240 | 5.999 | 6.190 | 217,202 | +0.14(+2.34%) |