Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.720 | 5.730 | 5.370 | 5.670 | 418,985 | +0.03(+0.53%) |
Nov 27, 2020 | 5.920 | 5.920 | 5.500 | 5.640 | 522,400 | -0.09(-1.57%) |
Nov 25, 2020 | 6.210 | 6.260 | 5.720 | 5.730 | 470,900 | -0.55(-8.76%) |
Nov 24, 2020 | 6.270 | 6.300 | 6.000 | 6.280 | 305,225 | +0.15(+2.45%) |
Nov 23, 2020 | 6.740 | 6.810 | 6.060 | 6.130 | 715,187 | +0.00(+0.00%) |
Nov 20, 2020 | 6.370 | 6.500 | 6.090 | 6.130 | 398,600 | -0.29(-4.52%) |
Nov 19, 2020 | 6.050 | 6.440 | 6.000 | 6.420 | 201,869 | +0.37(+6.12%) |
Nov 18, 2020 | 6.330 | 6.400 | 5.990 | 6.050 | 539,358 | -0.11(-1.79%) |
Nov 17, 2020 | 6.350 | 6.500 | 6.010 | 6.160 | 665,581 | -0.14(-2.22%) |
Nov 16, 2020 | 6.360 | 6.400 | 6.150 | 6.300 | 303,748 | +0.00(+0.00%) |
Nov 13, 2020 | 6.150 | 6.600 | 6.100 | 6.300 | 148,600 | +0.19(+3.11%) |
Nov 12, 2020 | 6.000 | 6.200 | 5.950 | 6.110 | 109,198 | +0.15(+2.52%) |
Nov 11, 2020 | 6.120 | 6.380 | 5.860 | 5.960 | 734,766 | -0.18(-2.93%) |
Nov 10, 2020 | 6.240 | 6.240 | 6.080 | 6.140 | 189,666 | -0.11(-1.76%) |
Nov 09, 2020 | 6.260 | 6.300 | 6.000 | 6.250 | 253,562 | +0.16(+2.63%) |
Nov 06, 2020 | 6.110 | 6.210 | 6.080 | 6.090 | 216,200 | +0.02(+0.33%) |
Nov 05, 2020 | 6.000 | 6.070 | 5.950 | 6.070 | 77,284 | +0.11(+1.85%) |
Nov 04, 2020 | 5.960 | 6.000 | 5.920 | 5.960 | 63,212 | +0.04(+0.68%) |
Nov 03, 2020 | 5.800 | 5.980 | 5.800 | 5.920 | 50,334 | +0.16(+2.78%) |
Nov 02, 2020 | 5.750 | 6.000 | 5.680 | 5.760 | 206,468 | +0.05(+0.88%) |
Oct 30, 2020 | 5.510 | 5.760 | 5.510 | 5.710 | 45,500 | +0.25(+4.58%) |
Oct 29, 2020 | 5.500 | 5.550 | 5.450 | 5.460 | 25,401 | +0.04(+0.74%) |
Oct 28, 2020 | 5.590 | 5.590 | 5.320 | 5.420 | 86,356 | -0.16(-2.87%) |
Oct 27, 2020 | 5.640 | 5.790 | 5.560 | 5.580 | 66,922 | -0.03(-0.53%) |
Oct 26, 2020 | 5.770 | 5.870 | 5.500 | 5.610 | 126,049 | -0.24(-4.10%) |
Oct 23, 2020 | 5.800 | 5.850 | 5.770 | 5.850 | 20,800 | +0.06(+1.04%) |
Oct 22, 2020 | 5.900 | 5.920 | 5.680 | 5.790 | 44,073 | -0.08(-1.36%) |
Oct 21, 2020 | 5.820 | 5.970 | 5.640 | 5.870 | 56,423 | +0.02(+0.34%) |
Oct 20, 2020 | 5.870 | 5.950 | 5.810 | 5.850 | 113,049 | +0.06(+1.04%) |
Oct 19, 2020 | 6.140 | 6.140 | 5.760 | 5.790 | 189,605 | -0.31(-5.08%) |
Oct 16, 2020 | 6.120 | 6.140 | 6.060 | 6.100 | 26,600 | +0.02(+0.33%) |
Oct 15, 2020 | 5.900 | 6.090 | 5.900 | 6.080 | 27,709 | +0.13(+2.18%) |
Oct 14, 2020 | 5.990 | 6.060 | 5.950 | 5.950 | 18,786 | -0.05(-0.83%) |
Oct 13, 2020 | 5.990 | 6.070 | 5.930 | 6.000 | 45,655 | -0.02(-0.33%) |
Oct 12, 2020 | 6.080 | 6.140 | 5.980 | 6.020 | 66,094 | -0.01(-0.17%) |
Oct 09, 2020 | 6.040 | 6.085 | 6.000 | 6.030 | 88,500 | +0.04(+0.67%) |
Oct 08, 2020 | 5.930 | 6.020 | 5.930 | 5.990 | 54,408 | +0.06(+1.01%) |
Oct 07, 2020 | 6.000 | 6.020 | 5.930 | 5.930 | 69,051 | -0.07(-1.17%) |
Oct 06, 2020 | 6.060 | 6.090 | 5.850 | 6.000 | 96,965 | -0.10(-1.64%) |
Oct 05, 2020 | 6.000 | 6.140 | 5.850 | 6.100 | 77,280 | +0.08(+1.33%) |
Oct 02, 2020 | 5.850 | 6.050 | 5.800 | 6.020 | 53,900 | +0.10(+1.69%) |
Oct 01, 2020 | 6.060 | 6.060 | 5.920 | 5.920 | 20,856 | -0.13(-2.15%) |
Sep 30, 2020 | 5.970 | 6.100 | 5.910 | 6.050 | 138,581 | +0.09(+1.51%) |
Sep 29, 2020 | 5.940 | 5.990 | 5.820 | 5.960 | 110,608 | +0.02(+0.34%) |
Sep 28, 2020 | 5.910 | 5.950 | 5.780 | 5.940 | 163,849 | +0.18(+3.13%) |
Sep 25, 2020 | 5.530 | 5.830 | 5.530 | 5.760 | 75,600 | +0.24(+4.35%) |
Sep 24, 2020 | 5.600 | 5.710 | 5.360 | 5.520 | 97,030 | -0.15(-2.65%) |
Sep 23, 2020 | 5.350 | 5.720 | 5.340 | 5.670 | 72,921 | +0.27(+5.00%) |
Sep 22, 2020 | 5.530 | 5.590 | 5.400 | 5.400 | 70,875 | -0.17(-3.05%) |
Sep 21, 2020 | 5.640 | 5.700 | 5.480 | 5.570 | 147,552 | -0.31(-5.27%) |
Sep 18, 2020 | 5.920 | 5.920 | 5.805 | 5.880 | 39,900 | -0.03(-0.51%) |
Sep 17, 2020 | 5.920 | 6.000 | 5.870 | 5.910 | 154,047 | -0.02(-0.34%) |
Sep 16, 2020 | 5.940 | 6.000 | 5.870 | 5.930 | 271,886 | +0.01(+0.17%) |
Sep 15, 2020 | 5.790 | 5.950 | 5.790 | 5.920 | 134,723 | +0.16(+2.78%) |
Sep 14, 2020 | 5.880 | 5.980 | 5.760 | 5.760 | 179,196 | -0.09(-1.54%) |
Sep 11, 2020 | 5.830 | 5.900 | 5.830 | 5.850 | 56,600 | +0.05(+0.86%) |
Sep 10, 2020 | 5.900 | 5.900 | 5.800 | 5.800 | 83,297 | -0.04(-0.68%) |
Sep 09, 2020 | 5.840 | 5.900 | 5.710 | 5.840 | 90,858 | +0.02(+0.34%) |
Sep 08, 2020 | 5.860 | 5.900 | 5.780 | 5.820 | 139,705 | -0.08(-1.36%) |
Sep 04, 2020 | 5.840 | 5.900 | 5.750 | 5.900 | 177,100 | +0.17(+2.97%) |
Sep 03, 2020 | 5.860 | 6.020 | 5.700 | 5.730 | 121,118 | -0.09(-1.55%) |
Sep 02, 2020 | 6.020 | 6.020 | 5.750 | 5.820 | 120,822 | -0.20(-3.32%) |