Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.270 | 6.369 | 5.850 | 5.910 | 458,068 | -0.49(-7.66%) |
Nov 27, 2020 | 6.300 | 6.490 | 6.100 | 6.400 | 442,200 | +0.09(+1.43%) |
Nov 25, 2020 | 6.550 | 6.555 | 6.250 | 6.310 | 257,000 | -0.26(-3.96%) |
Nov 24, 2020 | 6.250 | 6.800 | 6.180 | 6.570 | 520,119 | +0.40(+6.48%) |
Nov 23, 2020 | 6.070 | 6.210 | 5.880 | 6.170 | 339,472 | +0.21(+3.52%) |
Nov 20, 2020 | 6.060 | 6.170 | 5.820 | 5.960 | 201,900 | -0.13(-2.13%) |
Nov 19, 2020 | 5.810 | 6.160 | 5.700 | 6.090 | 442,449 | +0.27(+4.64%) |
Nov 18, 2020 | 5.740 | 6.040 | 5.640 | 5.820 | 272,485 | +0.17(+3.01%) |
Nov 17, 2020 | 5.720 | 5.760 | 5.584 | 5.650 | 214,272 | -0.19(-3.25%) |
Nov 16, 2020 | 5.610 | 5.900 | 5.600 | 5.840 | 547,515 | +0.43(+7.95%) |
Nov 13, 2020 | 5.200 | 5.440 | 5.180 | 5.410 | 214,900 | +0.26(+5.05%) |
Nov 12, 2020 | 5.420 | 5.450 | 5.104 | 5.150 | 297,681 | -0.26(-4.81%) |
Nov 11, 2020 | 5.700 | 5.710 | 5.350 | 5.410 | 288,755 | -0.25(-4.42%) |
Nov 10, 2020 | 5.900 | 5.960 | 5.520 | 5.660 | 396,205 | -0.29(-4.87%) |
Nov 09, 2020 | 5.970 | 6.250 | 5.700 | 5.950 | 751,349 | +0.49(+8.97%) |
Nov 06, 2020 | 5.460 | 5.550 | 5.020 | 5.460 | 455,100 | +0.00(+0.00%) |
Nov 05, 2020 | 5.000 | 5.470 | 5.000 | 5.460 | 323,995 | +0.53(+10.75%) |
Nov 04, 2020 | 4.950 | 5.187 | 4.880 | 4.930 | 240,606 | -0.10(-1.99%) |
Nov 03, 2020 | 4.940 | 5.090 | 4.850 | 5.030 | 251,473 | +0.18(+3.71%) |
Nov 02, 2020 | 4.810 | 4.900 | 4.700 | 4.850 | 150,013 | +0.14(+2.97%) |
Oct 30, 2020 | 4.700 | 4.846 | 4.510 | 4.710 | 238,400 | -0.09(-1.87%) |
Oct 29, 2020 | 4.740 | 4.920 | 4.470 | 4.800 | 346,756 | +0.38(+8.60%) |
Oct 28, 2020 | 4.710 | 4.725 | 4.395 | 4.420 | 386,041 | -0.48(-9.80%) |
Oct 27, 2020 | 5.190 | 5.190 | 4.870 | 4.900 | 342,260 | -0.29(-5.59%) |
Oct 26, 2020 | 5.170 | 5.330 | 5.080 | 5.190 | 260,062 | -0.21(-3.89%) |
Oct 23, 2020 | 5.440 | 5.440 | 5.310 | 5.400 | 98,000 | +0.01(+0.19%) |
Oct 22, 2020 | 5.410 | 5.470 | 5.110 | 5.390 | 312,227 | +0.01(+0.19%) |
Oct 21, 2020 | 5.580 | 5.600 | 5.360 | 5.380 | 234,855 | -0.25(-4.44%) |
Oct 20, 2020 | 5.460 | 5.650 | 5.400 | 5.630 | 172,690 | +0.22(+4.07%) |
Oct 19, 2020 | 5.800 | 5.800 | 5.360 | 5.410 | 285,959 | -0.30(-5.34%) |
Oct 16, 2020 | 5.910 | 6.010 | 5.700 | 5.715 | 570,400 | +0.18(+3.35%) |
Oct 15, 2020 | 5.310 | 5.530 | 5.260 | 5.530 | 149,866 | +0.17(+3.17%) |
Oct 14, 2020 | 5.440 | 5.530 | 5.290 | 5.360 | 91,108 | -0.07(-1.29%) |
Oct 13, 2020 | 5.410 | 5.480 | 5.200 | 5.430 | 142,440 | +0.01(+0.18%) |
Oct 12, 2020 | 5.680 | 5.680 | 5.390 | 5.420 | 200,365 | +0.04(+0.74%) |
Oct 09, 2020 | 5.560 | 5.600 | 5.290 | 5.380 | 217,800 | -0.17(-3.06%) |
Oct 08, 2020 | 5.320 | 5.590 | 5.250 | 5.550 | 254,106 | +0.32(+6.12%) |
Oct 07, 2020 | 5.250 | 5.270 | 5.130 | 5.230 | 246,814 | +0.06(+1.16%) |
Oct 06, 2020 | 5.260 | 5.370 | 5.140 | 5.170 | 348,449 | -0.04(-0.77%) |
Oct 05, 2020 | 5.310 | 5.410 | 5.160 | 5.210 | 268,982 | -0.11(-2.07%) |
Oct 02, 2020 | 5.290 | 5.410 | 5.210 | 5.320 | 403,500 | -0.19(-3.45%) |
Oct 01, 2020 | 5.500 | 5.600 | 5.380 | 5.510 | 395,224 | +0.03(+0.55%) |
Sep 30, 2020 | 5.550 | 5.800 | 5.360 | 5.480 | 533,953 | -0.07(-1.26%) |
Sep 29, 2020 | 5.680 | 5.680 | 5.330 | 5.550 | 258,729 | -0.11(-1.94%) |
Sep 28, 2020 | 5.670 | 5.750 | 5.510 | 5.660 | 286,933 | +0.12(+2.17%) |
Sep 25, 2020 | 5.300 | 5.590 | 5.300 | 5.540 | 283,300 | +0.25(+4.73%) |
Sep 24, 2020 | 5.320 | 5.410 | 5.090 | 5.290 | 341,491 | -0.02(-0.38%) |
Sep 23, 2020 | 5.730 | 5.870 | 5.300 | 5.310 | 371,504 | -0.47(-8.13%) |
Sep 22, 2020 | 5.420 | 5.850 | 5.380 | 5.780 | 497,573 | +0.49(+9.26%) |
Sep 21, 2020 | 5.550 | 5.770 | 5.290 | 5.290 | 679,080 | -0.59(-10.03%) |
Sep 18, 2020 | 6.180 | 6.280 | 5.850 | 5.880 | 766,800 | -0.24(-3.92%) |
Sep 17, 2020 | 6.300 | 6.420 | 6.050 | 6.120 | 449,620 | -0.20(-3.16%) |
Sep 16, 2020 | 6.370 | 6.790 | 6.300 | 6.320 | 472,966 | +0.01(+0.16%) |
Sep 15, 2020 | 6.360 | 6.550 | 6.260 | 6.310 | 352,952 | -0.02(-0.32%) |
Sep 14, 2020 | 6.080 | 6.480 | 6.080 | 6.330 | 460,686 | +0.31(+5.15%) |
Sep 11, 2020 | 6.370 | 6.370 | 5.975 | 6.020 | 353,200 | -0.24(-3.83%) |
Sep 10, 2020 | 6.170 | 6.550 | 6.160 | 6.260 | 403,248 | +0.05(+0.81%) |
Sep 09, 2020 | 6.240 | 6.580 | 5.930 | 6.210 | 592,738 | +0.07(+1.14%) |
Sep 08, 2020 | 6.730 | 6.740 | 6.080 | 6.140 | 487,832 | -0.70(-10.23%) |
Sep 04, 2020 | 6.930 | 6.970 | 6.580 | 6.840 | 439,900 | +0.06(+0.88%) |
Sep 03, 2020 | 6.870 | 7.120 | 6.590 | 6.780 | 517,747 | -0.05(-0.73%) |
Sep 02, 2020 | 6.770 | 6.840 | 6.550 | 6.830 | 509,577 | +0.05(+0.74%) |