Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.930 | 6.540 | 5.830 | 6.355 | 49,712 | +0.46(+7.71%) |
Nov 27, 2020 | 6.000 | 6.050 | 5.900 | 5.900 | 13,100 | -0.10(-1.67%) |
Nov 25, 2020 | 6.040 | 6.085 | 5.910 | 6.000 | 46,800 | -0.08(-1.32%) |
Nov 24, 2020 | 6.040 | 6.220 | 5.850 | 6.080 | 83,361 | +0.04(+0.66%) |
Nov 23, 2020 | 6.340 | 6.340 | 5.800 | 6.040 | 66,934 | -0.36(-5.63%) |
Nov 20, 2020 | 6.540 | 6.540 | 6.370 | 6.400 | 25,900 | -0.24(-3.61%) |
Nov 19, 2020 | 7.050 | 7.080 | 6.470 | 6.640 | 72,893 | -0.46(-6.48%) |
Nov 18, 2020 | 5.950 | 7.200 | 5.950 | 7.100 | 92,746 | +1.10(+18.33%) |
Nov 17, 2020 | 5.930 | 6.000 | 5.660 | 6.000 | 31,443 | +0.19(+3.27%) |
Nov 16, 2020 | 5.360 | 5.900 | 5.360 | 5.810 | 33,843 | +0.51(+9.62%) |
Nov 13, 2020 | 4.970 | 5.470 | 4.810 | 5.300 | 76,000 | +0.30(+6.00%) |
Nov 12, 2020 | 5.350 | 5.350 | 4.750 | 5.000 | 85,175 | -0.46(-8.42%) |
Nov 11, 2020 | 5.310 | 5.725 | 5.070 | 5.460 | 20,879 | +0.12(+2.25%) |
Nov 10, 2020 | 5.660 | 5.759 | 5.330 | 5.340 | 27,445 | -0.42(-7.29%) |
Nov 09, 2020 | 5.550 | 5.920 | 5.380 | 5.760 | 25,806 | +0.35(+6.47%) |
Nov 06, 2020 | 5.720 | 5.820 | 5.410 | 5.410 | 23,000 | -0.39(-6.72%) |
Nov 05, 2020 | 5.440 | 5.970 | 5.440 | 5.800 | 41,840 | +0.36(+6.62%) |
Nov 04, 2020 | 5.490 | 5.490 | 5.230 | 5.440 | 9,222 | -0.08(-1.45%) |
Nov 03, 2020 | 5.300 | 5.590 | 5.190 | 5.520 | 40,787 | +0.22(+4.15%) |
Nov 02, 2020 | 5.190 | 5.300 | 5.091 | 5.300 | 36,051 | +0.11(+2.12%) |
Oct 30, 2020 | 5.150 | 5.230 | 4.880 | 5.190 | 37,400 | +0.04(+0.78%) |
Oct 29, 2020 | 5.300 | 5.470 | 4.900 | 5.150 | 80,798 | -0.05(-0.96%) |
Oct 28, 2020 | 5.110 | 5.400 | 4.960 | 5.200 | 251,259 | +0.00(+0.00%) |
Oct 27, 2020 | 4.010 | 5.450 | 4.010 | 5.200 | 2,540,315 | +1.11(+27.14%) |
Oct 26, 2020 | 4.010 | 4.100 | 4.000 | 4.090 | 33,396 | +0.04(+0.99%) |
Oct 23, 2020 | 4.160 | 4.225 | 4.030 | 4.050 | 97,700 | -0.08(-1.94%) |
Oct 22, 2020 | 4.080 | 4.202 | 4.050 | 4.130 | 34,836 | +0.12(+2.99%) |
Oct 21, 2020 | 3.960 | 4.154 | 3.900 | 4.010 | 62,758 | +0.09(+2.30%) |
Oct 20, 2020 | 4.010 | 4.050 | 3.880 | 3.920 | 78,087 | -0.09(-2.24%) |
Oct 19, 2020 | 4.150 | 4.240 | 3.960 | 4.010 | 31,304 | -0.09(-2.20%) |
Oct 16, 2020 | 4.169 | 4.180 | 4.040 | 4.100 | 37,600 | +0.01(+0.37%) |
Oct 15, 2020 | 4.106 | 4.134 | 4.067 | 4.085 | 23,228 | +0.00(+0.12%) |
Oct 14, 2020 | 4.185 | 4.221 | 4.080 | 4.080 | 21,067 | -0.02(-0.49%) |
Oct 13, 2020 | 4.310 | 4.310 | 4.053 | 4.100 | 48,012 | -0.26(-6.03%) |
Oct 12, 2020 | 4.840 | 4.840 | 4.270 | 4.363 | 39,141 | -0.39(-8.25%) |
Oct 09, 2020 | 4.410 | 4.850 | 4.410 | 4.755 | 84,200 | +0.35(+8.07%) |
Oct 08, 2020 | 4.100 | 4.400 | 4.060 | 4.400 | 65,378 | +0.28(+6.80%) |
Oct 07, 2020 | 4.010 | 4.200 | 4.000 | 4.120 | 63,005 | +0.14(+3.52%) |
Oct 06, 2020 | 4.950 | 4.950 | 3.810 | 3.980 | 334,238 | -0.71(-15.14%) |
Oct 05, 2020 | 5.550 | 5.600 | 4.660 | 4.690 | 158,572 | -0.98(-17.28%) |
Oct 02, 2020 | 5.435 | 5.820 | 5.435 | 5.670 | 12,900 | +0.20(+3.66%) |
Oct 01, 2020 | 5.745 | 5.745 | 5.450 | 5.470 | 7,571 | -0.05(-0.91%) |
Sep 30, 2020 | 5.815 | 5.815 | 5.520 | 5.520 | 16,213 | -0.27(-4.66%) |
Sep 29, 2020 | 5.834 | 5.895 | 5.790 | 5.790 | 1,860 | -0.03(-0.52%) |
Sep 28, 2020 | 5.710 | 5.850 | 5.710 | 5.820 | 1,620 | +0.17(+3.01%) |
Sep 25, 2020 | 5.810 | 5.851 | 5.650 | 5.650 | 6,900 | -0.04(-0.70%) |
Sep 24, 2020 | 5.980 | 6.025 | 5.690 | 5.690 | 11,671 | -0.26(-4.37%) |
Sep 23, 2020 | 6.220 | 6.331 | 5.910 | 5.950 | 14,136 | -0.12(-1.98%) |
Sep 22, 2020 | 6.058 | 6.220 | 5.999 | 6.070 | 4,406 | +0.03(+0.50%) |
Sep 21, 2020 | 5.990 | 6.040 | 5.990 | 6.040 | 847 | -0.18(-2.89%) |
Sep 18, 2020 | 5.940 | 6.220 | 5.940 | 6.220 | 5,500 | +0.11(+1.80%) |
Sep 17, 2020 | 6.070 | 6.170 | 6.000 | 6.110 | 2,277 | -0.01(-0.16%) |
Sep 16, 2020 | 5.900 | 6.190 | 5.900 | 6.120 | 12,110 | +0.27(+4.62%) |
Sep 15, 2020 | 5.880 | 6.000 | 5.850 | 5.850 | 7,305 | -0.03(-0.51%) |
Sep 14, 2020 | 5.980 | 5.990 | 5.815 | 5.880 | 5,391 | -0.02(-0.34%) |
Sep 11, 2020 | 5.990 | 6.010 | 5.860 | 5.900 | 5,400 | -0.14(-2.32%) |
Sep 10, 2020 | 5.990 | 6.180 | 5.890 | 6.040 | 4,993 | -0.02(-0.33%) |
Sep 09, 2020 | 5.990 | 6.170 | 5.900 | 6.060 | 10,304 | +0.16(+2.71%) |
Sep 08, 2020 | 6.000 | 6.020 | 5.830 | 5.900 | 9,244 | -0.05(-0.84%) |
Sep 04, 2020 | 6.250 | 6.250 | 5.950 | 5.950 | 36,800 | -0.33(-5.18%) |
Sep 03, 2020 | 6.633 | 6.633 | 6.210 | 6.275 | 8,222 | -0.27(-4.19%) |
Sep 02, 2020 | 6.670 | 6.830 | 6.415 | 6.550 | 23,081 | -0.07(-1.06%) |