Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.275 | 7.312 | 6.659 | 6.695 | 1,064,102 | -0.65(-8.89%) |
Nov 27, 2020 | 7.484 | 7.511 | 7.280 | 7.348 | 185,853 | -0.17(-2.29%) |
Nov 25, 2020 | 7.675 | 7.675 | 7.378 | 7.520 | 343,598 | -0.11(-1.43%) |
Nov 24, 2020 | 7.248 | 7.675 | 7.203 | 7.629 | 735,231 | +0.50(+7.00%) |
Nov 23, 2020 | 6.922 | 7.244 | 6.849 | 7.130 | 562,684 | +0.33(+4.80%) |
Nov 20, 2020 | 6.659 | 6.840 | 6.486 | 6.804 | 440,603 | +0.05(+0.67%) |
Nov 19, 2020 | 6.704 | 6.767 | 6.586 | 6.758 | 237,627 | +0.05(+0.81%) |
Nov 18, 2020 | 6.686 | 6.958 | 6.677 | 6.704 | 512,719 | +0.05(+0.82%) |
Nov 17, 2020 | 6.731 | 6.786 | 6.568 | 6.650 | 482,480 | -0.20(-2.91%) |
Nov 16, 2020 | 6.849 | 6.976 | 6.686 | 6.849 | 564,131 | +0.29(+4.43%) |
Nov 13, 2020 | 6.486 | 6.695 | 6.486 | 6.559 | 789,382 | +0.15(+2.41%) |
Nov 12, 2020 | 6.631 | 6.695 | 6.314 | 6.405 | 524,064 | -0.33(-4.85%) |
Nov 11, 2020 | 6.849 | 6.849 | 6.604 | 6.731 | 466,883 | -0.08(-1.13%) |
Nov 10, 2020 | 6.577 | 6.858 | 6.350 | 6.808 | 794,878 | +0.20(+2.95%) |
Nov 09, 2020 | 5.706 | 6.795 | 5.685 | 6.613 | 2,186,883 | +1.26(+23.56%) |
Nov 06, 2020 | 5.633 | 5.706 | 5.316 | 5.352 | 499,248 | -0.20(-3.59%) |
Nov 05, 2020 | 5.425 | 5.606 | 5.425 | 5.552 | 537,737 | +0.12(+2.17%) |
Nov 04, 2020 | 5.534 | 5.534 | 5.334 | 5.434 | 450,599 | -0.15(-2.60%) |
Nov 03, 2020 | 5.398 | 5.633 | 5.316 | 5.579 | 700,554 | +0.24(+4.59%) |
Nov 02, 2020 | 5.443 | 5.443 | 5.189 | 5.334 | 603,932 | +0.10(+1.99%) |
Oct 30, 2020 | 5.280 | 5.337 | 5.180 | 5.230 | 757,415 | +0.04(+0.79%) |
Oct 29, 2020 | 5.044 | 5.234 | 4.899 | 5.189 | 490,557 | +0.10(+1.96%) |
Oct 28, 2020 | 5.089 | 5.171 | 4.998 | 5.089 | 562,383 | -0.13(-2.43%) |
Oct 27, 2020 | 5.379 | 5.425 | 5.194 | 5.216 | 516,714 | -0.20(-3.68%) |
Oct 26, 2020 | 5.516 | 5.534 | 5.316 | 5.416 | 335,101 | -0.16(-2.93%) |
Oct 23, 2020 | 5.615 | 5.788 | 5.510 | 5.579 | 305,567 | +0.01(+0.16%) |
Oct 22, 2020 | 5.425 | 5.606 | 5.352 | 5.570 | 405,721 | +0.13(+2.33%) |
Oct 21, 2020 | 5.488 | 5.488 | 5.262 | 5.443 | 674,233 | -0.02(-0.33%) |
Oct 20, 2020 | 5.407 | 5.584 | 5.407 | 5.461 | 297,704 | +0.08(+1.52%) |
Oct 19, 2020 | 5.579 | 5.670 | 5.366 | 5.379 | 611,185 | -0.21(-3.73%) |
Oct 16, 2020 | 5.770 | 5.779 | 5.579 | 5.588 | 385,266 | -0.24(-4.20%) |
Oct 15, 2020 | 5.697 | 5.942 | 5.633 | 5.833 | 386,085 | +0.15(+2.55%) |
Oct 14, 2020 | 5.833 | 5.951 | 5.688 | 5.688 | 358,982 | -0.18(-3.09%) |
Oct 13, 2020 | 6.051 | 6.137 | 5.829 | 5.869 | 478,644 | -0.24(-3.86%) |
Oct 12, 2020 | 6.141 | 6.187 | 5.960 | 6.105 | 440,568 | +0.08(+1.36%) |
Oct 09, 2020 | 6.187 | 6.205 | 5.963 | 6.024 | 339,629 | -0.16(-2.64%) |
Oct 08, 2020 | 6.024 | 6.196 | 5.942 | 6.187 | 373,611 | +0.21(+3.49%) |
Oct 07, 2020 | 6.069 | 6.205 | 5.942 | 5.978 | 775,976 | -0.03(-0.53%) |
Oct 06, 2020 | 6.078 | 6.223 | 5.960 | 6.010 | 663,873 | -0.03(-0.53%) |
Oct 05, 2020 | 6.033 | 6.051 | 5.888 | 6.042 | 401,755 | +0.10(+1.68%) |
Oct 02, 2020 | 5.633 | 5.960 | 5.633 | 5.942 | 537,719 | +0.19(+3.31%) |
Oct 01, 2020 | 5.688 | 5.779 | 5.606 | 5.751 | 361,941 | +0.06(+1.12%) |
Sep 30, 2020 | 5.606 | 5.751 | 5.543 | 5.688 | 497,188 | +0.05(+0.80%) |
Sep 29, 2020 | 5.733 | 5.760 | 5.516 | 5.643 | 420,580 | -0.10(-1.74%) |
Sep 28, 2020 | 5.552 | 5.779 | 5.552 | 5.742 | 489,931 | +0.26(+4.80%) |
Sep 25, 2020 | 5.352 | 5.516 | 5.343 | 5.479 | 419,769 | +0.08(+1.51%) |
Sep 24, 2020 | 5.470 | 5.570 | 5.243 | 5.398 | 627,046 | +0.02(+0.34%) |
Sep 23, 2020 | 5.652 | 5.770 | 5.352 | 5.379 | 711,715 | -0.26(-4.66%) |
Sep 22, 2020 | 5.670 | 5.806 | 5.552 | 5.643 | 621,647 | -0.02(-0.32%) |
Sep 21, 2020 | 5.906 | 5.946 | 5.593 | 5.661 | 964,815 | -0.36(-6.02%) |
Sep 18, 2020 | 6.314 | 6.314 | 5.928 | 6.024 | 2,195,522 | -0.20(-3.21%) |
Sep 17, 2020 | 6.214 | 6.350 | 6.151 | 6.223 | 530,434 | -0.07(-1.15%) |
Sep 16, 2020 | 6.250 | 6.368 | 6.187 | 6.296 | 507,433 | +0.07(+1.17%) |
Sep 15, 2020 | 6.305 | 6.468 | 6.196 | 6.223 | 661,859 | -0.06(-1.01%) |
Sep 14, 2020 | 6.114 | 6.305 | 6.078 | 6.287 | 516,683 | +0.22(+3.59%) |
Sep 11, 2020 | 6.178 | 6.250 | 6.008 | 6.069 | 453,941 | -0.10(-1.55%) |
Sep 10, 2020 | 6.223 | 6.314 | 6.151 | 6.164 | 453,212 | -0.05(-0.88%) |
Sep 09, 2020 | 6.250 | 6.332 | 6.169 | 6.219 | 509,014 | +0.01(+0.22%) |
Sep 08, 2020 | 6.205 | 6.323 | 6.087 | 6.205 | 496,900 | -0.02(-0.29%) |
Sep 04, 2020 | 6.241 | 6.272 | 6.114 | 6.223 | 624,693 | -0.04(-0.57%) |
Sep 03, 2020 | 6.241 | 6.429 | 6.178 | 6.259 | 641,637 | +0.02(+0.29%) |
Sep 02, 2020 | 6.025 | 6.259 | 5.953 | 6.241 | 473,759 | +0.22(+3.58%) |