Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.700 | 5.766 | 5.470 | 5.540 | 101,879 | -0.03(-0.54%) |
Nov 27, 2020 | 5.300 | 5.600 | 5.300 | 5.570 | 156,300 | +0.37(+7.12%) |
Nov 25, 2020 | 5.200 | 5.250 | 5.050 | 5.200 | 196,000 | -0.06(-1.14%) |
Nov 24, 2020 | 5.320 | 5.395 | 5.220 | 5.260 | 85,829 | -0.01(-0.19%) |
Nov 23, 2020 | 5.290 | 5.465 | 5.250 | 5.270 | 136,705 | -0.16(-2.95%) |
Nov 20, 2020 | 5.300 | 5.450 | 5.226 | 5.430 | 119,800 | +0.14(+2.65%) |
Nov 19, 2020 | 5.200 | 5.310 | 5.130 | 5.290 | 194,733 | +0.14(+2.72%) |
Nov 18, 2020 | 5.200 | 5.350 | 5.120 | 5.150 | 154,199 | -0.02(-0.39%) |
Nov 17, 2020 | 5.050 | 5.200 | 5.000 | 5.170 | 163,384 | +0.15(+2.99%) |
Nov 16, 2020 | 5.140 | 5.190 | 4.960 | 5.020 | 143,005 | -0.12(-2.33%) |
Nov 13, 2020 | 5.120 | 5.280 | 4.976 | 5.140 | 204,100 | -0.04(-0.77%) |
Nov 12, 2020 | 5.130 | 5.300 | 5.010 | 5.180 | 148,064 | +0.03(+0.58%) |
Nov 11, 2020 | 5.050 | 5.170 | 4.950 | 5.150 | 174,779 | +0.17(+3.41%) |
Nov 10, 2020 | 5.120 | 5.170 | 4.940 | 4.980 | 139,442 | -0.11(-2.16%) |
Nov 09, 2020 | 5.010 | 5.160 | 4.800 | 5.090 | 373,941 | +0.25(+5.17%) |
Nov 06, 2020 | 5.450 | 5.580 | 4.790 | 4.840 | 485,300 | -0.66(-12.00%) |
Nov 05, 2020 | 5.700 | 5.750 | 4.980 | 5.500 | 434,187 | -0.06(-1.08%) |
Nov 04, 2020 | 4.830 | 5.820 | 4.750 | 5.560 | 2,602,166 | +0.80(+16.81%) |
Nov 03, 2020 | 4.710 | 4.770 | 4.580 | 4.760 | 185,396 | +0.18(+3.93%) |
Nov 02, 2020 | 4.840 | 4.920 | 4.420 | 4.580 | 262,686 | -0.24(-4.98%) |
Oct 30, 2020 | 4.780 | 4.880 | 4.660 | 4.820 | 556,700 | +0.06(+1.26%) |
Oct 29, 2020 | 4.680 | 4.840 | 4.630 | 4.760 | 174,084 | +0.08(+1.71%) |
Oct 28, 2020 | 4.860 | 4.860 | 4.580 | 4.680 | 92,470 | -0.26(-5.26%) |
Oct 27, 2020 | 4.850 | 4.950 | 4.740 | 4.940 | 131,398 | +0.09(+1.86%) |
Oct 26, 2020 | 4.990 | 5.000 | 4.680 | 4.850 | 149,689 | -0.14(-2.81%) |
Oct 23, 2020 | 4.800 | 4.990 | 4.680 | 4.990 | 221,500 | +0.22(+4.61%) |
Oct 22, 2020 | 4.440 | 4.840 | 4.440 | 4.770 | 234,814 | +0.30(+6.71%) |
Oct 21, 2020 | 4.660 | 4.770 | 4.440 | 4.470 | 175,884 | -0.18(-3.87%) |
Oct 20, 2020 | 4.810 | 4.879 | 4.520 | 4.650 | 278,554 | -0.12(-2.52%) |
Oct 19, 2020 | 4.950 | 4.950 | 4.750 | 4.770 | 211,648 | -0.11(-2.25%) |
Oct 16, 2020 | 4.810 | 4.975 | 4.760 | 4.880 | 111,200 | +0.06(+1.24%) |
Oct 15, 2020 | 4.910 | 4.950 | 4.760 | 4.820 | 201,393 | -0.14(-2.82%) |
Oct 14, 2020 | 5.000 | 5.010 | 4.830 | 4.960 | 305,790 | -0.03(-0.60%) |
Oct 13, 2020 | 4.980 | 5.070 | 4.800 | 4.990 | 657,356 | -0.03(-0.60%) |
Oct 12, 2020 | 5.200 | 5.210 | 4.990 | 5.020 | 307,788 | -0.11(-2.14%) |
Oct 09, 2020 | 5.070 | 5.170 | 4.950 | 5.130 | 265,100 | +0.10(+1.99%) |
Oct 08, 2020 | 5.010 | 5.090 | 4.970 | 5.030 | 124,567 | +0.05(+1.00%) |
Oct 07, 2020 | 4.940 | 5.040 | 4.820 | 4.980 | 232,421 | +0.04(+0.81%) |
Oct 06, 2020 | 5.020 | 5.110 | 4.890 | 4.940 | 316,214 | -0.08(-1.59%) |
Oct 05, 2020 | 4.830 | 5.100 | 4.770 | 5.020 | 382,311 | +0.17(+3.51%) |
Oct 02, 2020 | 4.730 | 4.885 | 4.650 | 4.850 | 270,100 | +0.00(+0.00%) |
Oct 01, 2020 | 4.960 | 4.960 | 4.790 | 4.850 | 238,138 | -0.03(-0.61%) |
Sep 30, 2020 | 4.810 | 4.960 | 4.810 | 4.880 | 381,571 | +0.07(+1.46%) |
Sep 29, 2020 | 4.690 | 4.925 | 4.620 | 4.810 | 500,779 | +0.03(+0.63%) |
Sep 28, 2020 | 4.800 | 4.850 | 4.590 | 4.780 | 414,987 | -0.00(-0.10%) |
Sep 25, 2020 | 4.950 | 4.990 | 4.700 | 4.785 | 690,700 | -0.06(-1.34%) |
Sep 24, 2020 | 4.800 | 5.200 | 4.800 | 4.850 | 1,972,635 | +0.05(+1.04%) |
Sep 23, 2020 | 5.150 | 5.650 | 4.800 | 4.800 | 5,727,149 | -3.92(-44.95%) |
Sep 22, 2020 | 8.980 | 9.020 | 8.645 | 8.720 | 126,201 | -0.17(-1.91%) |
Sep 21, 2020 | 8.960 | 8.970 | 8.545 | 8.890 | 355,437 | -0.09(-1.00%) |
Sep 18, 2020 | 8.980 | 8.990 | 8.735 | 8.980 | 220,100 | +0.03(+0.34%) |
Sep 17, 2020 | 8.770 | 8.980 | 8.720 | 8.950 | 164,065 | +0.11(+1.24%) |
Sep 16, 2020 | 9.060 | 9.200 | 8.700 | 8.840 | 232,938 | -0.22(-2.43%) |
Sep 15, 2020 | 8.900 | 9.200 | 8.790 | 9.060 | 317,843 | +0.27(+3.07%) |
Sep 14, 2020 | 7.900 | 8.900 | 7.880 | 8.790 | 409,456 | +1.00(+12.84%) |
Sep 11, 2020 | 7.840 | 7.940 | 7.680 | 7.790 | 145,300 | +0.03(+0.39%) |
Sep 10, 2020 | 7.870 | 8.000 | 7.700 | 7.760 | 195,173 | -0.12(-1.52%) |
Sep 09, 2020 | 7.590 | 7.960 | 7.570 | 7.880 | 263,023 | +0.33(+4.37%) |
Sep 08, 2020 | 7.160 | 7.630 | 6.910 | 7.550 | 411,927 | +0.26(+3.57%) |
Sep 04, 2020 | 7.600 | 7.700 | 7.230 | 7.290 | 278,100 | -0.42(-5.45%) |
Sep 03, 2020 | 7.710 | 7.900 | 7.560 | 7.710 | 219,097 | -0.04(-0.52%) |
Sep 02, 2020 | 7.710 | 7.820 | 7.360 | 7.750 | 211,994 | +0.01(+0.13%) |