Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.420 | 5.460 | 5.210 | 5.380 | 420,228 | -0.03(-0.55%) |
Nov 27, 2020 | 5.410 | 5.520 | 5.310 | 5.410 | 227,500 | +0.04(+0.74%) |
Nov 25, 2020 | 5.470 | 5.620 | 5.340 | 5.370 | 1,233,900 | -0.09(-1.65%) |
Nov 24, 2020 | 5.800 | 5.880 | 5.430 | 5.460 | 741,269 | -0.32(-5.54%) |
Nov 23, 2020 | 6.150 | 6.200 | 5.750 | 5.780 | 427,013 | -0.35(-5.71%) |
Nov 20, 2020 | 5.830 | 6.740 | 5.780 | 6.130 | 1,874,000 | +0.25(+4.25%) |
Nov 19, 2020 | 5.810 | 5.930 | 5.710 | 5.880 | 174,409 | +0.09(+1.55%) |
Nov 18, 2020 | 5.910 | 6.000 | 5.770 | 5.790 | 141,777 | -0.14(-2.36%) |
Nov 17, 2020 | 5.910 | 5.980 | 5.770 | 5.930 | 175,023 | +0.02(+0.34%) |
Nov 16, 2020 | 6.000 | 6.120 | 5.750 | 5.910 | 268,957 | -0.04(-0.67%) |
Nov 13, 2020 | 5.890 | 6.050 | 5.780 | 5.950 | 161,400 | +0.11(+1.88%) |
Nov 12, 2020 | 5.950 | 6.080 | 5.810 | 5.840 | 163,302 | -0.12(-2.01%) |
Nov 11, 2020 | 5.880 | 5.990 | 5.710 | 5.960 | 154,286 | +0.08(+1.36%) |
Nov 10, 2020 | 6.000 | 6.000 | 5.530 | 5.880 | 284,973 | -0.14(-2.33%) |
Nov 09, 2020 | 5.990 | 6.210 | 5.800 | 6.020 | 409,904 | +0.36(+6.36%) |
Nov 06, 2020 | 5.810 | 5.820 | 5.470 | 5.660 | 191,100 | -0.17(-2.92%) |
Nov 05, 2020 | 5.870 | 5.928 | 5.600 | 5.830 | 161,492 | +0.04(+0.69%) |
Nov 04, 2020 | 5.700 | 5.970 | 5.650 | 5.790 | 234,324 | +0.11(+1.94%) |
Nov 03, 2020 | 5.520 | 5.720 | 5.520 | 5.680 | 156,465 | +0.21(+3.84%) |
Nov 02, 2020 | 5.490 | 5.620 | 5.330 | 5.470 | 145,323 | +0.04(+0.74%) |
Oct 30, 2020 | 5.560 | 5.600 | 5.260 | 5.430 | 225,000 | -0.24(-4.23%) |
Oct 29, 2020 | 5.700 | 5.780 | 5.440 | 5.670 | 178,927 | +0.00(+0.00%) |
Oct 28, 2020 | 5.570 | 5.730 | 5.350 | 5.670 | 305,495 | -0.01(-0.18%) |
Oct 27, 2020 | 5.580 | 5.680 | 5.520 | 5.680 | 95,351 | +0.09(+1.61%) |
Oct 26, 2020 | 5.830 | 5.940 | 5.520 | 5.590 | 221,212 | -0.31(-5.25%) |
Oct 23, 2020 | 5.810 | 5.920 | 5.650 | 5.900 | 141,800 | +0.15(+2.61%) |
Oct 22, 2020 | 5.630 | 5.840 | 5.530 | 5.750 | 241,252 | +0.11(+1.95%) |
Oct 21, 2020 | 5.800 | 5.880 | 5.600 | 5.640 | 176,498 | -0.19(-3.26%) |
Oct 20, 2020 | 5.900 | 5.900 | 5.760 | 5.830 | 128,602 | -0.06(-1.02%) |
Oct 19, 2020 | 6.140 | 6.160 | 5.840 | 5.890 | 242,832 | -0.22(-3.60%) |
Oct 16, 2020 | 6.110 | 6.360 | 6.070 | 6.110 | 302,200 | +0.02(+0.33%) |
Oct 15, 2020 | 6.020 | 6.150 | 5.940 | 6.090 | 357,982 | -0.06(-0.98%) |
Oct 14, 2020 | 6.350 | 6.380 | 6.130 | 6.150 | 140,544 | -0.21(-3.30%) |
Oct 13, 2020 | 6.400 | 6.500 | 6.320 | 6.360 | 126,092 | -0.09(-1.40%) |
Oct 12, 2020 | 6.500 | 6.520 | 6.300 | 6.450 | 150,175 | -0.09(-1.38%) |
Oct 09, 2020 | 6.660 | 6.690 | 6.500 | 6.540 | 141,900 | -0.07(-1.06%) |
Oct 08, 2020 | 6.750 | 6.780 | 6.320 | 6.610 | 346,021 | -0.07(-1.05%) |
Oct 07, 2020 | 6.480 | 6.720 | 6.410 | 6.680 | 330,298 | +0.27(+4.21%) |
Oct 06, 2020 | 6.340 | 6.700 | 6.217 | 6.410 | 354,272 | -0.07(-1.08%) |
Oct 05, 2020 | 6.040 | 6.490 | 6.040 | 6.480 | 543,418 | +0.46(+7.64%) |
Oct 02, 2020 | 5.830 | 6.160 | 5.830 | 6.020 | 363,400 | +0.09(+1.52%) |
Oct 01, 2020 | 5.940 | 6.000 | 5.750 | 5.930 | 237,471 | -0.01(-0.17%) |
Sep 30, 2020 | 5.790 | 6.240 | 5.760 | 5.940 | 437,370 | +0.15(+2.59%) |
Sep 29, 2020 | 5.600 | 5.830 | 5.420 | 5.790 | 392,261 | +0.19(+3.39%) |
Sep 28, 2020 | 5.910 | 5.980 | 5.520 | 5.600 | 325,347 | -0.26(-4.44%) |
Sep 25, 2020 | 5.680 | 5.990 | 5.650 | 5.860 | 380,700 | +0.21(+3.72%) |
Sep 24, 2020 | 5.580 | 5.760 | 5.310 | 5.650 | 467,614 | -0.03(-0.53%) |
Sep 23, 2020 | 6.110 | 6.170 | 5.630 | 5.680 | 416,688 | -0.41(-6.73%) |
Sep 22, 2020 | 6.200 | 6.280 | 6.030 | 6.090 | 324,860 | -0.17(-2.72%) |
Sep 21, 2020 | 6.230 | 6.340 | 5.950 | 6.260 | 590,820 | +0.01(+0.16%) |
Sep 18, 2020 | 6.140 | 6.490 | 6.050 | 6.250 | 1,687,700 | +0.16(+2.63%) |
Sep 17, 2020 | 6.170 | 6.280 | 6.000 | 6.090 | 468,429 | -0.07(-1.14%) |
Sep 16, 2020 | 6.050 | 6.740 | 6.020 | 6.160 | 1,587,080 | +0.40(+6.94%) |
Sep 15, 2020 | 6.010 | 6.240 | 5.680 | 5.760 | 772,383 | -0.14(-2.37%) |
Sep 14, 2020 | 5.490 | 6.060 | 5.480 | 5.900 | 829,101 | +0.49(+9.06%) |
Sep 11, 2020 | 5.810 | 5.882 | 5.330 | 5.410 | 553,400 | -0.41(-7.04%) |
Sep 10, 2020 | 5.730 | 5.960 | 5.560 | 5.820 | 734,824 | +0.14(+2.46%) |
Sep 09, 2020 | 5.350 | 5.910 | 5.320 | 5.680 | 960,799 | +0.44(+8.40%) |
Sep 08, 2020 | 4.760 | 5.370 | 4.740 | 5.240 | 1,341,360 | +0.51(+10.78%) |
Sep 04, 2020 | 4.560 | 4.777 | 4.250 | 4.730 | 703,600 | +0.17(+3.73%) |
Sep 03, 2020 | 4.650 | 4.800 | 4.450 | 4.560 | 340,933 | -0.10(-2.15%) |
Sep 02, 2020 | 4.570 | 4.700 | 4.470 | 4.660 | 262,546 | +0.07(+1.53%) |