Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.350 | 6.350 | 6.260 | 6.295 | 2,840 | -0.17(-2.59%) |
Nov 27, 2020 | 6.460 | 6.463 | 6.430 | 6.463 | 6,400 | +0.10(+1.61%) |
Nov 25, 2020 | 6.400 | 6.400 | 6.260 | 6.360 | 17,100 | -0.20(-3.05%) |
Nov 24, 2020 | 6.460 | 6.560 | 6.330 | 6.560 | 36,251 | +0.38(+6.06%) |
Nov 23, 2020 | 6.200 | 6.230 | 6.150 | 6.185 | 25,872 | +0.29(+5.01%) |
Nov 20, 2020 | 5.890 | 5.890 | 5.840 | 5.890 | 10,100 | -0.02(-0.34%) |
Nov 19, 2020 | 5.920 | 5.920 | 5.823 | 5.910 | 3,185 | -0.09(-1.50%) |
Nov 18, 2020 | 6.090 | 6.194 | 6.000 | 6.000 | 27,665 | +0.02(+0.33%) |
Nov 17, 2020 | 5.905 | 6.010 | 5.905 | 5.980 | 30,761 | +0.04(+0.67%) |
Nov 16, 2020 | 5.950 | 5.950 | 5.860 | 5.940 | 7,817 | +0.05(+0.85%) |
Nov 13, 2020 | 5.760 | 5.890 | 5.755 | 5.890 | 23,200 | +0.32(+5.75%) |
Nov 12, 2020 | 5.480 | 5.620 | 5.480 | 5.570 | 13,013 | +0.01(+0.18%) |
Nov 11, 2020 | 5.590 | 5.610 | 5.520 | 5.560 | 25,976 | -0.32(-5.44%) |
Nov 10, 2020 | 5.765 | 5.880 | 5.765 | 5.880 | 47,784 | +0.32(+5.76%) |
Nov 09, 2020 | 5.420 | 5.570 | 5.330 | 5.560 | 72,149 | +0.80(+16.93%) |
Nov 06, 2020 | 4.770 | 4.820 | 4.750 | 4.755 | 27,900 | -0.01(-0.31%) |
Nov 05, 2020 | 4.750 | 4.840 | 4.750 | 4.770 | 30,316 | -0.15(-3.05%) |
Nov 04, 2020 | 5.004 | 5.130 | 4.920 | 4.920 | 24,684 | -0.22(-4.28%) |
Nov 03, 2020 | 5.095 | 5.210 | 5.090 | 5.140 | 33,254 | +0.21(+4.26%) |
Nov 02, 2020 | 4.865 | 4.940 | 4.860 | 4.930 | 18,288 | +0.21(+4.36%) |
Oct 30, 2020 | 4.670 | 4.790 | 4.670 | 4.724 | 23,700 | -0.01(-0.23%) |
Oct 29, 2020 | 4.710 | 4.770 | 4.615 | 4.735 | 48,341 | -0.10(-2.17%) |
Oct 28, 2020 | 4.910 | 4.920 | 4.820 | 4.840 | 35,042 | -0.28(-5.47%) |
Oct 27, 2020 | 5.150 | 5.190 | 5.010 | 5.120 | 137,060 | -0.19(-3.58%) |
Oct 26, 2020 | 5.420 | 5.420 | 5.260 | 5.310 | 14,239 | -0.16(-2.93%) |
Oct 23, 2020 | 5.450 | 5.490 | 5.400 | 5.470 | 86,100 | +0.18(+3.50%) |
Oct 22, 2020 | 5.160 | 5.310 | 5.000 | 5.285 | 233,241 | +0.02(+0.28%) |
Oct 21, 2020 | 5.320 | 5.320 | 5.260 | 5.270 | 27,742 | -0.07(-1.31%) |
Oct 20, 2020 | 5.330 | 5.385 | 5.330 | 5.340 | 11,536 | +0.25(+4.91%) |
Oct 19, 2020 | 5.080 | 5.168 | 5.080 | 5.090 | 22,151 | +0.08(+1.60%) |
Oct 16, 2020 | 4.970 | 5.090 | 4.932 | 5.010 | 74,400 | -0.12(-2.34%) |
Oct 15, 2020 | 5.010 | 5.130 | 5.010 | 5.130 | 80,581 | -0.10(-1.91%) |
Oct 14, 2020 | 5.350 | 5.350 | 5.230 | 5.230 | 6,300 | -0.03(-0.57%) |
Oct 13, 2020 | 5.370 | 5.370 | 5.230 | 5.260 | 19,910 | -0.28(-5.05%) |
Oct 12, 2020 | 5.480 | 5.555 | 5.480 | 5.540 | 6,086 | +0.01(+0.27%) |
Oct 09, 2020 | 5.580 | 5.580 | 5.500 | 5.525 | 14,900 | -0.06(-1.16%) |
Oct 08, 2020 | 5.550 | 5.590 | 5.550 | 5.590 | 6,273 | +0.13(+2.38%) |
Oct 07, 2020 | 5.480 | 5.480 | 5.425 | 5.460 | 36,457 | +0.16(+2.92%) |
Oct 06, 2020 | 5.430 | 5.455 | 5.290 | 5.305 | 64,887 | +0.17(+3.26%) |
Oct 05, 2020 | 5.060 | 5.150 | 5.060 | 5.138 | 9,670 | +0.09(+1.73%) |
Oct 02, 2020 | 4.960 | 5.050 | 4.950 | 5.050 | 10,100 | +0.10(+2.02%) |
Oct 01, 2020 | 4.960 | 4.960 | 4.910 | 4.950 | 14,350 | +0.04(+0.81%) |
Sep 30, 2020 | 4.880 | 4.925 | 4.835 | 4.910 | 24,439 | +0.13(+2.83%) |
Sep 29, 2020 | 4.790 | 4.800 | 4.760 | 4.775 | 27,053 | -0.10(-2.15%) |
Sep 28, 2020 | 4.790 | 4.910 | 4.785 | 4.880 | 13,256 | +0.21(+4.57%) |
Sep 25, 2020 | 4.670 | 4.680 | 4.645 | 4.667 | 7,000 | -0.06(-1.34%) |
Sep 24, 2020 | 4.750 | 4.805 | 4.695 | 4.730 | 38,786 | +0.03(+0.64%) |
Sep 23, 2020 | 4.890 | 4.890 | 4.700 | 4.700 | 44,624 | -0.23(-4.76%) |
Sep 22, 2020 | 4.990 | 4.990 | 4.910 | 4.935 | 33,483 | -0.04(-0.85%) |
Sep 21, 2020 | 5.010 | 5.040 | 4.909 | 4.978 | 32,832 | -0.28(-5.37%) |
Sep 18, 2020 | 5.290 | 5.300 | 5.246 | 5.260 | 25,400 | -0.14(-2.59%) |
Sep 17, 2020 | 5.455 | 5.460 | 5.400 | 5.400 | 19,902 | -0.14(-2.53%) |
Sep 16, 2020 | 5.470 | 5.600 | 5.470 | 5.540 | 8,221 | +0.07(+1.28%) |
Sep 15, 2020 | 5.490 | 5.490 | 5.430 | 5.470 | 7,724 | -0.13(-2.32%) |
Sep 14, 2020 | 5.610 | 5.655 | 5.600 | 5.600 | 22,156 | -0.09(-1.58%) |
Sep 11, 2020 | 5.720 | 5.720 | 5.655 | 5.690 | 5,700 | -0.11(-1.90%) |
Sep 10, 2020 | 5.950 | 5.950 | 5.750 | 5.800 | 48,707 | -0.01(-0.24%) |
Sep 09, 2020 | 5.680 | 5.830 | 5.670 | 5.814 | 14,486 | +0.12(+2.18%) |
Sep 08, 2020 | 5.734 | 5.740 | 5.660 | 5.690 | 19,567 | -0.43(-7.03%) |
Sep 04, 2020 | 6.020 | 6.145 | 5.930 | 6.120 | 169,700 | +0.61(+11.07%) |
Sep 03, 2020 | 5.670 | 5.670 | 5.500 | 5.510 | 59,554 | -0.12(-2.13%) |
Sep 02, 2020 | 5.590 | 5.630 | 5.550 | 5.630 | 6,358 | -0.08(-1.40%) |