Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.953 | 5.962 | 5.835 | 5.917 | 26,706,476 | -0.05(-0.92%) |
Nov 27, 2020 | 5.926 | 6.040 | 5.926 | 5.971 | 11,940,575 | +0.07(+1.24%) |
Nov 25, 2020 | 5.962 | 5.971 | 5.780 | 5.899 | 28,449,016 | -0.07(-1.22%) |
Nov 24, 2020 | 6.035 | 6.072 | 5.962 | 5.971 | 21,124,496 | -0.01(-0.15%) |
Nov 23, 2020 | 5.871 | 6.017 | 5.862 | 5.981 | 23,925,116 | +0.13(+2.18%) |
Nov 20, 2020 | 5.816 | 5.889 | 5.799 | 5.853 | 17,057,102 | +0.01(+0.16%) |
Nov 19, 2020 | 5.716 | 5.871 | 5.707 | 5.844 | 21,606,312 | +0.08(+1.42%) |
Nov 18, 2020 | 5.862 | 5.908 | 5.753 | 5.762 | 22,532,098 | -0.08(-1.40%) |
Nov 17, 2020 | 5.725 | 5.889 | 5.725 | 5.844 | 19,168,280 | +0.04(+0.63%) |
Nov 16, 2020 | 5.780 | 5.826 | 5.744 | 5.807 | 22,267,590 | +0.09(+1.59%) |
Nov 13, 2020 | 5.607 | 5.734 | 5.598 | 5.716 | 21,927,490 | +0.15(+2.62%) |
Nov 12, 2020 | 5.607 | 5.661 | 5.497 | 5.570 | 24,115,844 | -0.06(-1.13%) |
Nov 11, 2020 | 5.525 | 5.707 | 5.479 | 5.634 | 24,899,256 | +0.17(+3.17%) |
Nov 10, 2020 | 5.443 | 5.598 | 5.434 | 5.461 | 34,811,336 | -0.05(-0.99%) |
Nov 09, 2020 | 5.698 | 5.762 | 5.516 | 5.516 | 31,518,322 | +0.02(+0.33%) |
Nov 06, 2020 | 5.525 | 5.561 | 5.479 | 5.497 | 23,511,390 | -0.05(-0.99%) |
Nov 05, 2020 | 5.397 | 5.570 | 5.388 | 5.552 | 26,275,816 | +0.20(+3.65%) |
Nov 04, 2020 | 5.347 | 5.402 | 5.265 | 5.356 | 28,691,978 | +0.06(+1.20%) |
Nov 03, 2020 | 5.293 | 5.375 | 5.284 | 5.293 | 29,446,858 | +0.04(+0.69%) |
Nov 02, 2020 | 5.265 | 5.347 | 5.220 | 5.256 | 24,150,354 | +0.05(+0.87%) |
Oct 30, 2020 | 5.247 | 5.311 | 5.184 | 5.211 | 24,521,920 | -0.09(-1.72%) |
Oct 29, 2020 | 5.165 | 5.347 | 5.147 | 5.302 | 29,547,838 | +0.12(+2.28%) |
Oct 28, 2020 | 5.311 | 5.329 | 5.175 | 5.184 | 26,041,150 | -0.19(-3.55%) |
Oct 27, 2020 | 5.320 | 5.393 | 5.238 | 5.375 | 22,563,484 | +0.11(+2.07%) |
Oct 26, 2020 | 5.393 | 5.438 | 5.256 | 5.265 | 26,423,638 | -0.17(-3.18%) |
Oct 23, 2020 | 5.456 | 5.493 | 5.365 | 5.438 | 23,882,932 | -0.01(-0.17%) |
Oct 22, 2020 | 5.466 | 5.484 | 5.293 | 5.447 | 34,540,672 | +0.12(+2.22%) |
Oct 21, 2020 | 5.302 | 5.384 | 5.256 | 5.329 | 35,735,336 | +0.05(+1.03%) |
Oct 20, 2020 | 5.293 | 5.329 | 5.238 | 5.275 | 21,818,746 | +0.06(+1.22%) |
Oct 19, 2020 | 5.311 | 5.356 | 5.202 | 5.211 | 23,433,240 | -0.10(-1.88%) |
Oct 16, 2020 | 5.311 | 5.338 | 5.270 | 5.311 | 31,311,400 | +0.00(+0.00%) |
Oct 15, 2020 | 5.256 | 5.329 | 5.220 | 5.311 | 32,085,824 | +0.00(+0.00%) |
Oct 14, 2020 | 5.356 | 5.393 | 5.284 | 5.311 | 21,596,386 | -0.05(-0.85%) |
Oct 13, 2020 | 5.375 | 5.438 | 5.311 | 5.356 | 32,228,702 | -0.02(-0.34%) |
Oct 12, 2020 | 5.338 | 5.411 | 5.320 | 5.375 | 29,883,224 | +0.06(+1.20%) |
Oct 09, 2020 | 5.429 | 5.484 | 5.311 | 5.311 | 23,188,852 | -0.11(-2.01%) |
Oct 08, 2020 | 5.375 | 5.438 | 5.238 | 5.420 | 36,626,388 | +0.13(+2.41%) |
Oct 07, 2020 | 5.247 | 5.356 | 5.229 | 5.293 | 35,782,956 | +0.24(+4.68%) |
Oct 06, 2020 | 5.093 | 5.156 | 5.029 | 5.056 | 30,068,236 | -0.05(-0.89%) |
Oct 05, 2020 | 5.084 | 5.147 | 5.020 | 5.102 | 24,082,670 | +0.05(+0.90%) |
Oct 02, 2020 | 5.020 | 5.147 | 5.002 | 5.056 | 35,135,100 | -0.08(-1.59%) |
Oct 01, 2020 | 4.911 | 5.147 | 4.893 | 5.138 | 47,582,192 | +0.26(+5.41%) |
Sep 30, 2020 | 4.802 | 4.947 | 4.793 | 4.874 | 30,870,712 | +0.10(+2.10%) |
Sep 29, 2020 | 4.820 | 4.838 | 4.720 | 4.774 | 19,623,108 | -0.04(-0.76%) |
Sep 28, 2020 | 4.729 | 4.838 | 4.729 | 4.811 | 24,338,334 | +0.15(+3.32%) |
Sep 25, 2020 | 4.593 | 4.711 | 4.556 | 4.656 | 27,543,780 | +0.02(+0.39%) |
Sep 24, 2020 | 4.520 | 4.665 | 4.502 | 4.638 | 28,041,814 | +0.07(+1.59%) |
Sep 23, 2020 | 4.683 | 4.729 | 4.556 | 4.565 | 26,609,900 | -0.10(-2.14%) |
Sep 22, 2020 | 4.665 | 4.729 | 4.583 | 4.665 | 36,629,568 | +0.02(+0.39%) |
Sep 21, 2020 | 4.611 | 4.647 | 4.547 | 4.647 | 33,158,310 | -0.05(-0.97%) |
Sep 18, 2020 | 4.820 | 4.838 | 4.665 | 4.693 | 54,355,432 | -0.14(-2.82%) |
Sep 17, 2020 | 4.838 | 4.884 | 4.793 | 4.829 | 37,738,840 | -0.08(-1.67%) |
Sep 16, 2020 | 4.929 | 5.011 | 4.884 | 4.911 | 45,411,828 | +0.04(+0.75%) |
Sep 15, 2020 | 5.084 | 5.084 | 4.847 | 4.874 | 51,499,172 | -0.25(-4.96%) |
Sep 14, 2020 | 5.011 | 5.156 | 5.011 | 5.129 | 32,164,844 | +0.15(+2.92%) |
Sep 11, 2020 | 5.084 | 5.106 | 4.956 | 4.984 | 28,714,104 | -0.09(-1.79%) |
Sep 10, 2020 | 5.175 | 5.247 | 5.029 | 5.074 | 34,342,440 | -0.12(-2.28%) |
Sep 09, 2020 | 5.147 | 5.220 | 5.065 | 5.193 | 32,749,542 | +0.08(+1.60%) |
Sep 08, 2020 | 5.184 | 5.202 | 5.084 | 5.111 | 35,620,764 | -0.09(-1.75%) |
Sep 04, 2020 | 5.275 | 5.297 | 5.147 | 5.202 | 26,508,490 | -0.04(-0.69%) |
Sep 03, 2020 | 5.402 | 5.447 | 5.211 | 5.238 | 37,329,784 | -0.15(-2.87%) |
Sep 02, 2020 | 5.293 | 5.420 | 5.284 | 5.393 | 39,031,192 | +0.09(+1.72%) |