Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.144 | 6.185 | 5.936 | 5.961 | 976,990 | -0.22(-3.49%) |
Nov 27, 2020 | 5.978 | 6.202 | 5.903 | 6.177 | 413,240 | +0.15(+2.48%) |
Nov 25, 2020 | 5.961 | 6.061 | 5.853 | 6.028 | 615,103 | +0.02(+0.28%) |
Nov 24, 2020 | 6.044 | 6.177 | 5.978 | 6.011 | 1,001,281 | +0.07(+1.26%) |
Nov 23, 2020 | 5.853 | 5.961 | 5.787 | 5.936 | 1,218,013 | +0.20(+3.47%) |
Nov 20, 2020 | 5.696 | 5.754 | 5.554 | 5.737 | 561,386 | -0.01(-0.14%) |
Nov 19, 2020 | 5.853 | 5.870 | 5.629 | 5.745 | 903,653 | +0.02(+0.29%) |
Nov 18, 2020 | 5.903 | 6.136 | 5.729 | 5.729 | 1,379,657 | -0.07(-1.29%) |
Nov 17, 2020 | 5.679 | 5.812 | 5.571 | 5.804 | 646,103 | +0.11(+1.89%) |
Nov 16, 2020 | 5.438 | 5.696 | 5.376 | 5.696 | 880,945 | +0.40(+7.52%) |
Nov 13, 2020 | 5.264 | 5.409 | 5.259 | 5.297 | 776,016 | +0.11(+2.08%) |
Nov 12, 2020 | 5.355 | 5.397 | 5.114 | 5.189 | 645,014 | -0.19(-3.55%) |
Nov 11, 2020 | 5.530 | 5.530 | 5.197 | 5.380 | 687,507 | -0.13(-2.41%) |
Nov 10, 2020 | 5.372 | 5.559 | 5.280 | 5.513 | 912,289 | +0.22(+4.08%) |
Nov 09, 2020 | 5.148 | 5.372 | 5.106 | 5.297 | 912,625 | +0.48(+10.00%) |
Nov 06, 2020 | 4.982 | 4.990 | 4.791 | 4.816 | 455,396 | -0.15(-3.01%) |
Nov 05, 2020 | 4.874 | 5.040 | 4.874 | 4.965 | 476,013 | +0.15(+3.10%) |
Nov 04, 2020 | 4.824 | 4.907 | 4.716 | 4.816 | 396,085 | -0.08(-1.69%) |
Nov 03, 2020 | 4.874 | 4.965 | 4.799 | 4.899 | 684,376 | +0.15(+3.15%) |
Nov 02, 2020 | 4.757 | 4.865 | 4.716 | 4.749 | 536,956 | +0.02(+0.53%) |
Oct 30, 2020 | 4.733 | 4.816 | 4.674 | 4.724 | 608,961 | -0.02(-0.35%) |
Oct 29, 2020 | 4.832 | 4.840 | 4.566 | 4.741 | 1,381,493 | -0.06(-1.21%) |
Oct 28, 2020 | 5.197 | 5.272 | 4.766 | 4.799 | 1,280,084 | -0.65(-11.89%) |
Oct 27, 2020 | 5.397 | 5.496 | 5.297 | 5.447 | 617,277 | +0.03(+0.61%) |
Oct 26, 2020 | 5.654 | 5.662 | 5.314 | 5.413 | 638,738 | -0.32(-5.64%) |
Oct 23, 2020 | 5.729 | 5.853 | 5.654 | 5.737 | 615,585 | +0.07(+1.32%) |
Oct 22, 2020 | 5.621 | 5.721 | 5.563 | 5.662 | 424,648 | +0.05(+0.89%) |
Oct 21, 2020 | 6.044 | 6.102 | 5.505 | 5.613 | 1,287,943 | -0.51(-8.40%) |
Oct 20, 2020 | 5.712 | 6.202 | 5.662 | 6.127 | 2,513,708 | +0.49(+8.69%) |
Oct 19, 2020 | 5.721 | 5.725 | 5.579 | 5.638 | 479,722 | +0.01(+0.15%) |
Oct 16, 2020 | 5.817 | 5.842 | 5.596 | 5.629 | 623,076 | -0.14(-2.41%) |
Oct 15, 2020 | 5.466 | 5.801 | 5.367 | 5.768 | 744,637 | +0.31(+5.70%) |
Oct 14, 2020 | 5.474 | 5.539 | 5.326 | 5.457 | 544,525 | +0.00(+0.00%) |
Oct 13, 2020 | 5.392 | 5.490 | 5.261 | 5.457 | 728,044 | +0.03(+0.60%) |
Oct 12, 2020 | 5.302 | 5.474 | 5.220 | 5.425 | 730,040 | +0.11(+2.16%) |
Oct 09, 2020 | 5.400 | 5.457 | 5.277 | 5.310 | 448,179 | -0.03(-0.61%) |
Oct 08, 2020 | 5.187 | 5.367 | 5.187 | 5.343 | 548,695 | +0.16(+3.00%) |
Oct 07, 2020 | 5.155 | 5.220 | 5.040 | 5.187 | 857,168 | +0.13(+2.59%) |
Oct 06, 2020 | 5.253 | 5.261 | 5.056 | 5.056 | 926,194 | -0.16(-3.13%) |
Oct 05, 2020 | 5.376 | 5.515 | 5.204 | 5.220 | 554,039 | -0.11(-2.15%) |
Oct 02, 2020 | 5.048 | 5.392 | 4.999 | 5.335 | 629,431 | +0.11(+2.19%) |
Oct 01, 2020 | 4.991 | 5.269 | 4.991 | 5.220 | 1,280,428 | +0.25(+5.11%) |
Sep 30, 2020 | 5.040 | 5.122 | 4.958 | 4.966 | 879,372 | -0.07(-1.46%) |
Sep 29, 2020 | 4.778 | 5.261 | 4.770 | 5.040 | 2,011,025 | +0.30(+6.39%) |
Sep 28, 2020 | 4.549 | 4.778 | 4.476 | 4.737 | 1,219,365 | +0.54(+12.87%) |
Sep 25, 2020 | 4.173 | 4.246 | 4.161 | 4.197 | 620,753 | +0.02(+0.59%) |
Sep 24, 2020 | 4.255 | 4.255 | 4.066 | 4.173 | 709,929 | -0.07(-1.73%) |
Sep 23, 2020 | 4.271 | 4.361 | 4.206 | 4.246 | 644,828 | -0.03(-0.76%) |
Sep 22, 2020 | 4.394 | 4.418 | 4.263 | 4.279 | 657,608 | -0.11(-2.43%) |
Sep 21, 2020 | 4.762 | 4.762 | 4.369 | 4.386 | 1,028,813 | -0.48(-9.92%) |
Sep 18, 2020 | 4.795 | 4.966 | 4.692 | 4.868 | 1,186,386 | +0.09(+1.88%) |
Sep 17, 2020 | 4.827 | 4.889 | 4.664 | 4.778 | 848,032 | -0.08(-1.68%) |
Sep 16, 2020 | 4.582 | 4.876 | 4.484 | 4.860 | 1,356,530 | +0.31(+6.83%) |
Sep 15, 2020 | 4.541 | 4.647 | 4.467 | 4.549 | 682,438 | +0.02(+0.36%) |
Sep 14, 2020 | 4.516 | 4.549 | 4.361 | 4.533 | 709,082 | +0.08(+1.84%) |
Sep 11, 2020 | 4.336 | 4.566 | 4.246 | 4.451 | 1,317,284 | +0.16(+3.82%) |
Sep 10, 2020 | 4.099 | 4.410 | 4.083 | 4.287 | 1,224,073 | +0.19(+4.59%) |
Sep 09, 2020 | 4.124 | 4.140 | 4.050 | 4.099 | 669,574 | +0.00(+0.00%) |
Sep 08, 2020 | 4.075 | 4.156 | 3.976 | 4.099 | 844,237 | +0.02(+0.40%) |
Sep 04, 2020 | 4.009 | 4.091 | 3.911 | 4.083 | 730,018 | +0.15(+3.74%) |
Sep 03, 2020 | 4.009 | 4.034 | 3.903 | 3.936 | 662,974 | -0.07(-1.84%) |
Sep 02, 2020 | 4.075 | 4.091 | 3.944 | 4.009 | 706,295 | -0.08(-2.00%) |