Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.620 | 7.650 | 7.210 | 7.330 | 773,877 | -0.41(-5.30%) |
Nov 27, 2020 | 7.880 | 7.880 | 7.480 | 7.740 | 401,200 | -0.14(-1.78%) |
Nov 25, 2020 | 8.040 | 8.040 | 7.790 | 7.880 | 523,300 | -0.17(-2.11%) |
Nov 24, 2020 | 8.090 | 8.310 | 8.018 | 8.050 | 449,363 | +0.33(+4.27%) |
Nov 23, 2020 | 7.570 | 7.920 | 7.510 | 7.720 | 806,575 | +0.31(+4.18%) |
Nov 20, 2020 | 7.050 | 7.410 | 6.950 | 7.410 | 510,800 | +0.25(+3.49%) |
Nov 19, 2020 | 6.760 | 7.160 | 6.690 | 7.160 | 401,321 | +0.34(+4.99%) |
Nov 18, 2020 | 7.190 | 7.290 | 6.820 | 6.820 | 760,460 | -0.28(-3.94%) |
Nov 17, 2020 | 7.000 | 7.180 | 6.830 | 7.100 | 324,083 | +0.05(+0.71%) |
Nov 16, 2020 | 6.840 | 7.170 | 6.750 | 7.050 | 575,506 | +0.55(+8.46%) |
Nov 13, 2020 | 6.160 | 6.530 | 6.160 | 6.500 | 316,400 | +0.40(+6.56%) |
Nov 12, 2020 | 6.380 | 6.610 | 5.970 | 6.100 | 494,834 | -0.41(-6.30%) |
Nov 11, 2020 | 6.830 | 6.870 | 6.340 | 6.510 | 311,142 | -0.24(-3.56%) |
Nov 10, 2020 | 6.390 | 6.770 | 6.240 | 6.750 | 691,210 | +0.41(+6.47%) |
Nov 09, 2020 | 5.770 | 6.490 | 5.750 | 6.340 | 1,165,548 | +1.42(+28.86%) |
Nov 06, 2020 | 5.120 | 5.180 | 4.910 | 4.920 | 441,400 | -0.16(-3.15%) |
Nov 05, 2020 | 5.010 | 5.240 | 5.000 | 5.080 | 470,522 | +0.03(+0.59%) |
Nov 04, 2020 | 5.190 | 5.190 | 4.970 | 5.050 | 326,488 | -0.24(-4.54%) |
Nov 03, 2020 | 5.100 | 5.330 | 5.050 | 5.290 | 267,270 | +0.25(+4.96%) |
Nov 02, 2020 | 4.940 | 5.050 | 4.790 | 5.040 | 504,643 | +0.15(+3.07%) |
Oct 30, 2020 | 4.960 | 5.040 | 4.830 | 4.890 | 511,900 | -0.10(-2.00%) |
Oct 29, 2020 | 4.960 | 5.130 | 4.870 | 4.990 | 694,455 | -0.01(-0.20%) |
Oct 28, 2020 | 4.910 | 5.020 | 4.846 | 5.000 | 698,493 | -0.03(-0.60%) |
Oct 27, 2020 | 5.300 | 5.340 | 5.020 | 5.030 | 277,338 | -0.30(-5.63%) |
Oct 26, 2020 | 5.460 | 5.460 | 5.220 | 5.330 | 302,859 | -0.19(-3.44%) |
Oct 23, 2020 | 5.280 | 5.530 | 5.280 | 5.520 | 244,300 | +0.27(+5.14%) |
Oct 22, 2020 | 5.150 | 5.270 | 5.100 | 5.250 | 448,501 | +0.08(+1.55%) |
Oct 21, 2020 | 5.050 | 5.230 | 4.925 | 5.170 | 1,048,666 | +0.12(+2.38%) |
Oct 20, 2020 | 5.090 | 5.190 | 5.020 | 5.050 | 454,275 | +0.03(+0.60%) |
Oct 19, 2020 | 5.240 | 5.240 | 5.010 | 5.020 | 414,127 | -0.18(-3.46%) |
Oct 16, 2020 | 5.280 | 5.280 | 5.080 | 5.200 | 694,800 | -0.12(-2.26%) |
Oct 15, 2020 | 5.190 | 5.380 | 5.180 | 5.320 | 334,664 | +0.02(+0.38%) |
Oct 14, 2020 | 5.370 | 5.430 | 5.280 | 5.300 | 291,831 | -0.10(-1.85%) |
Oct 13, 2020 | 5.510 | 5.590 | 5.310 | 5.400 | 636,727 | -0.19(-3.40%) |
Oct 12, 2020 | 5.570 | 5.620 | 5.450 | 5.590 | 419,044 | +0.02(+0.36%) |
Oct 09, 2020 | 5.810 | 5.878 | 5.505 | 5.570 | 430,700 | -0.23(-3.97%) |
Oct 08, 2020 | 5.640 | 5.820 | 5.640 | 5.800 | 340,024 | +0.22(+3.94%) |
Oct 07, 2020 | 5.790 | 5.890 | 5.510 | 5.580 | 1,081,653 | -0.17(-2.96%) |
Oct 06, 2020 | 5.910 | 5.980 | 5.720 | 5.750 | 521,842 | -0.11(-1.88%) |
Oct 05, 2020 | 5.950 | 5.970 | 5.650 | 5.860 | 451,305 | -0.03(-0.51%) |
Oct 02, 2020 | 5.470 | 5.895 | 5.470 | 5.890 | 370,400 | +0.22(+3.88%) |
Oct 01, 2020 | 5.520 | 5.690 | 5.455 | 5.670 | 310,222 | +0.23(+4.23%) |
Sep 30, 2020 | 5.500 | 5.655 | 5.375 | 5.440 | 577,520 | -0.03(-0.55%) |
Sep 29, 2020 | 5.680 | 5.680 | 5.320 | 5.470 | 442,592 | -0.26(-4.54%) |
Sep 28, 2020 | 5.500 | 5.845 | 5.480 | 5.730 | 528,022 | +0.35(+6.51%) |
Sep 25, 2020 | 5.040 | 5.445 | 5.020 | 5.380 | 466,100 | +0.27(+5.28%) |
Sep 24, 2020 | 4.950 | 5.220 | 4.830 | 5.110 | 466,822 | +0.19(+3.86%) |
Sep 23, 2020 | 5.270 | 5.430 | 4.900 | 4.920 | 615,501 | -0.34(-6.46%) |
Sep 22, 2020 | 5.470 | 5.590 | 5.260 | 5.260 | 491,693 | -0.20(-3.66%) |
Sep 21, 2020 | 5.800 | 5.800 | 5.390 | 5.460 | 786,435 | -0.44(-7.46%) |
Sep 18, 2020 | 6.100 | 6.160 | 5.890 | 5.900 | 1,353,600 | -0.12(-1.99%) |
Sep 17, 2020 | 6.090 | 6.190 | 5.950 | 6.020 | 519,799 | -0.15(-2.43%) |
Sep 16, 2020 | 6.270 | 6.420 | 6.130 | 6.170 | 1,042,628 | -0.04(-0.64%) |
Sep 15, 2020 | 5.990 | 6.320 | 5.940 | 6.210 | 406,952 | +0.24(+4.02%) |
Sep 14, 2020 | 5.820 | 5.980 | 5.770 | 5.970 | 355,081 | +0.21(+3.65%) |
Sep 11, 2020 | 6.050 | 6.050 | 5.720 | 5.760 | 471,500 | -0.28(-4.64%) |
Sep 10, 2020 | 6.220 | 6.260 | 6.020 | 6.040 | 461,071 | -0.19(-3.05%) |
Sep 09, 2020 | 6.310 | 6.430 | 6.160 | 6.230 | 375,490 | -0.04(-0.64%) |
Sep 08, 2020 | 6.390 | 6.390 | 6.150 | 6.270 | 405,353 | -0.16(-2.49%) |
Sep 04, 2020 | 6.410 | 6.550 | 6.280 | 6.430 | 502,000 | +0.13(+2.06%) |
Sep 03, 2020 | 6.200 | 6.435 | 6.183 | 6.300 | 462,738 | +0.12(+1.94%) |
Sep 02, 2020 | 5.910 | 6.180 | 5.830 | 6.180 | 458,276 | +0.24(+4.04%) |