Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.196 | 7.288 | 7.123 | 7.156 | 443,728 | -0.05(-0.73%) |
Nov 27, 2020 | 7.261 | 7.347 | 7.182 | 7.209 | 149,485 | -0.07(-1.00%) |
Nov 25, 2020 | 7.149 | 7.367 | 7.070 | 7.281 | 273,777 | -0.01(-0.18%) |
Nov 24, 2020 | 7.090 | 7.334 | 7.090 | 7.294 | 486,240 | +0.24(+3.36%) |
Nov 23, 2020 | 6.945 | 7.182 | 6.906 | 7.057 | 228,751 | +0.20(+2.88%) |
Nov 20, 2020 | 6.985 | 7.018 | 6.820 | 6.859 | 725,420 | -0.17(-2.44%) |
Nov 19, 2020 | 6.899 | 7.097 | 6.886 | 7.031 | 438,722 | +0.13(+1.81%) |
Nov 18, 2020 | 7.031 | 7.176 | 6.886 | 6.906 | 479,634 | -0.08(-1.13%) |
Nov 17, 2020 | 6.925 | 7.044 | 6.846 | 6.985 | 348,529 | +0.05(+0.76%) |
Nov 16, 2020 | 6.807 | 7.024 | 6.800 | 6.932 | 393,903 | +0.17(+2.58%) |
Nov 13, 2020 | 6.589 | 6.833 | 6.589 | 6.757 | 398,829 | +0.25(+3.80%) |
Nov 12, 2020 | 6.609 | 6.662 | 6.425 | 6.510 | 288,477 | -0.12(-1.79%) |
Nov 11, 2020 | 6.444 | 6.701 | 6.425 | 6.629 | 599,288 | +0.20(+3.18%) |
Nov 10, 2020 | 6.293 | 6.451 | 6.233 | 6.425 | 406,731 | +0.16(+2.52%) |
Nov 09, 2020 | 6.161 | 6.517 | 6.095 | 6.266 | 784,502 | +0.28(+4.62%) |
Nov 06, 2020 | 6.056 | 6.095 | 5.917 | 5.990 | 419,924 | -0.14(-2.26%) |
Nov 05, 2020 | 5.700 | 6.184 | 5.700 | 6.128 | 821,838 | +0.55(+9.80%) |
Nov 04, 2020 | 5.522 | 5.621 | 5.318 | 5.581 | 361,913 | -0.01(-0.24%) |
Nov 03, 2020 | 5.575 | 5.667 | 5.502 | 5.594 | 337,335 | +0.05(+0.83%) |
Nov 02, 2020 | 5.423 | 5.594 | 5.351 | 5.548 | 204,870 | +0.13(+2.43%) |
Oct 30, 2020 | 5.410 | 5.456 | 5.271 | 5.416 | 121,864 | -0.04(-0.72%) |
Oct 29, 2020 | 5.304 | 5.535 | 5.258 | 5.456 | 281,179 | +0.14(+2.67%) |
Oct 28, 2020 | 5.463 | 5.492 | 5.278 | 5.314 | 369,132 | -0.19(-3.41%) |
Oct 27, 2020 | 5.601 | 5.680 | 5.476 | 5.502 | 289,424 | -0.13(-2.34%) |
Oct 26, 2020 | 5.733 | 5.733 | 5.443 | 5.634 | 288,298 | -0.11(-1.84%) |
Oct 23, 2020 | 5.713 | 5.746 | 5.667 | 5.739 | 93,940 | +0.07(+1.16%) |
Oct 22, 2020 | 5.772 | 5.799 | 5.627 | 5.673 | 282,989 | -0.11(-1.94%) |
Oct 21, 2020 | 5.647 | 5.858 | 5.627 | 5.785 | 271,490 | +0.14(+2.57%) |
Oct 20, 2020 | 5.720 | 5.746 | 5.601 | 5.640 | 406,711 | -0.03(-0.58%) |
Oct 19, 2020 | 5.799 | 5.851 | 5.667 | 5.673 | 290,377 | -0.11(-1.94%) |
Oct 16, 2020 | 5.917 | 5.917 | 5.739 | 5.785 | 323,555 | -0.03(-0.57%) |
Oct 15, 2020 | 5.739 | 5.884 | 5.713 | 5.818 | 142,995 | +0.03(+0.57%) |
Oct 14, 2020 | 5.693 | 5.897 | 5.687 | 5.785 | 220,286 | +0.05(+0.92%) |
Oct 13, 2020 | 5.785 | 5.838 | 5.700 | 5.733 | 195,450 | -0.03(-0.46%) |
Oct 12, 2020 | 5.911 | 6.009 | 5.713 | 5.759 | 537,495 | -0.16(-2.67%) |
Oct 09, 2020 | 5.970 | 6.056 | 5.911 | 5.917 | 225,669 | -0.04(-0.66%) |
Oct 08, 2020 | 5.858 | 5.996 | 5.858 | 5.957 | 128,793 | +0.06(+1.01%) |
Oct 07, 2020 | 5.930 | 5.944 | 5.799 | 5.897 | 295,552 | +0.00(+0.00%) |
Oct 06, 2020 | 5.983 | 5.983 | 5.864 | 5.897 | 246,322 | -0.05(-0.89%) |
Oct 05, 2020 | 5.990 | 6.069 | 5.897 | 5.950 | 269,103 | -0.04(-0.66%) |
Oct 02, 2020 | 5.799 | 6.009 | 5.799 | 5.990 | 210,493 | +0.13(+2.13%) |
Oct 01, 2020 | 5.884 | 5.904 | 5.799 | 5.864 | 343,346 | -0.01(-0.11%) |
Sep 30, 2020 | 6.029 | 6.049 | 5.818 | 5.871 | 504,302 | -0.13(-2.20%) |
Sep 29, 2020 | 5.983 | 6.115 | 5.878 | 6.003 | 486,899 | -0.04(-0.65%) |
Sep 28, 2020 | 5.897 | 6.264 | 5.897 | 6.042 | 716,071 | +0.11(+1.81%) |
Sep 25, 2020 | 5.738 | 5.979 | 5.738 | 5.935 | 604,383 | +0.20(+3.54%) |
Sep 24, 2020 | 5.770 | 5.810 | 5.637 | 5.732 | 589,915 | -0.01(-0.11%) |
Sep 23, 2020 | 5.884 | 5.979 | 5.732 | 5.738 | 350,042 | -0.13(-2.27%) |
Sep 22, 2020 | 6.036 | 6.036 | 5.865 | 5.871 | 335,979 | -0.13(-2.22%) |
Sep 21, 2020 | 5.795 | 6.036 | 5.738 | 6.004 | 831,258 | +0.15(+2.49%) |
Sep 18, 2020 | 5.846 | 5.884 | 5.808 | 5.859 | 512,178 | +0.03(+0.43%) |
Sep 17, 2020 | 5.827 | 5.890 | 5.776 | 5.833 | 282,448 | -0.03(-0.54%) |
Sep 16, 2020 | 5.973 | 5.973 | 5.859 | 5.865 | 234,482 | -0.05(-0.86%) |
Sep 15, 2020 | 6.017 | 6.106 | 5.909 | 5.916 | 211,704 | -0.04(-0.74%) |
Sep 14, 2020 | 5.916 | 6.080 | 5.852 | 5.960 | 237,099 | +0.14(+2.39%) |
Sep 11, 2020 | 5.795 | 5.852 | 5.751 | 5.821 | 183,462 | +0.02(+0.33%) |
Sep 10, 2020 | 5.922 | 5.979 | 5.789 | 5.802 | 220,255 | -0.10(-1.61%) |
Sep 09, 2020 | 5.833 | 5.946 | 5.789 | 5.897 | 225,436 | +0.10(+1.75%) |
Sep 08, 2020 | 5.707 | 5.884 | 5.656 | 5.795 | 234,320 | +0.07(+1.22%) |
Sep 04, 2020 | 5.783 | 5.852 | 5.599 | 5.726 | 293,192 | +0.02(+0.33%) |
Sep 03, 2020 | 5.865 | 5.903 | 5.707 | 5.707 | 372,594 | -0.16(-2.70%) |
Sep 02, 2020 | 5.985 | 5.985 | 5.751 | 5.865 | 288,479 | -0.12(-2.01%) |