Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.645 | 6.671 | 6.287 | 6.392 | 887,484 | -0.36(-5.30%) |
Nov 27, 2020 | 6.871 | 6.871 | 6.522 | 6.749 | 460,097 | -0.12(-1.78%) |
Nov 25, 2020 | 7.011 | 7.011 | 6.793 | 6.871 | 600,121 | -0.15(-2.11%) |
Nov 24, 2020 | 7.054 | 7.246 | 6.992 | 7.020 | 515,330 | +0.29(+4.27%) |
Nov 23, 2020 | 6.601 | 6.906 | 6.549 | 6.732 | 924,982 | +0.27(+4.18%) |
Nov 20, 2020 | 6.148 | 6.461 | 6.060 | 6.461 | 585,786 | +0.22(+3.49%) |
Nov 19, 2020 | 5.895 | 6.243 | 5.834 | 6.243 | 460,236 | +0.30(+4.99%) |
Nov 18, 2020 | 6.270 | 6.357 | 5.947 | 5.947 | 872,097 | -0.24(-3.94%) |
Nov 17, 2020 | 6.104 | 6.261 | 5.956 | 6.191 | 371,659 | +0.04(+0.71%) |
Nov 16, 2020 | 5.964 | 6.252 | 5.886 | 6.148 | 659,991 | +0.48(+8.46%) |
Nov 13, 2020 | 5.371 | 5.694 | 5.371 | 5.668 | 362,848 | +0.35(+6.56%) |
Nov 12, 2020 | 5.563 | 5.764 | 5.206 | 5.319 | 567,477 | -0.36(-6.30%) |
Nov 11, 2020 | 5.956 | 5.991 | 5.528 | 5.677 | 356,818 | -0.21(-3.56%) |
Nov 10, 2020 | 5.572 | 5.903 | 5.441 | 5.886 | 792,681 | +0.36(+6.47%) |
Nov 09, 2020 | 5.031 | 5.659 | 5.014 | 5.528 | 1,336,653 | +1.24(+28.86%) |
Nov 06, 2020 | 4.465 | 4.517 | 4.281 | 4.290 | 506,198 | -0.14(-3.15%) |
Nov 05, 2020 | 4.369 | 4.569 | 4.360 | 4.430 | 539,595 | +0.03(+0.59%) |
Nov 04, 2020 | 4.526 | 4.526 | 4.334 | 4.404 | 374,417 | -0.21(-4.54%) |
Nov 03, 2020 | 4.447 | 4.648 | 4.404 | 4.613 | 306,506 | +0.22(+4.96%) |
Nov 02, 2020 | 4.308 | 4.404 | 4.177 | 4.395 | 578,726 | +0.13(+3.07%) |
Oct 30, 2020 | 4.325 | 4.395 | 4.212 | 4.264 | 587,048 | -0.09(-2.00%) |
Oct 29, 2020 | 4.325 | 4.473 | 4.247 | 4.351 | 796,402 | -0.01(-0.20%) |
Oct 28, 2020 | 4.281 | 4.377 | 4.226 | 4.360 | 801,033 | -0.03(-0.60%) |
Oct 27, 2020 | 4.622 | 4.656 | 4.377 | 4.386 | 318,052 | -0.26(-5.63%) |
Oct 26, 2020 | 4.761 | 4.761 | 4.552 | 4.648 | 347,319 | -0.17(-3.44%) |
Oct 23, 2020 | 4.604 | 4.822 | 4.604 | 4.813 | 280,163 | +0.24(+5.14%) |
Oct 22, 2020 | 4.491 | 4.595 | 4.447 | 4.578 | 514,342 | +0.07(+1.55%) |
Oct 21, 2020 | 4.404 | 4.561 | 4.295 | 4.508 | 1,202,613 | +0.10(+2.38%) |
Oct 20, 2020 | 4.438 | 4.526 | 4.377 | 4.404 | 520,963 | +0.03(+0.60%) |
Oct 19, 2020 | 4.569 | 4.569 | 4.369 | 4.377 | 474,922 | -0.16(-3.46%) |
Oct 16, 2020 | 4.604 | 4.604 | 4.430 | 4.534 | 796,798 | -0.10(-2.26%) |
Oct 15, 2020 | 4.526 | 4.691 | 4.517 | 4.639 | 383,793 | +0.02(+0.38%) |
Oct 14, 2020 | 4.683 | 4.735 | 4.604 | 4.622 | 334,672 | -0.09(-1.85%) |
Oct 13, 2020 | 4.805 | 4.874 | 4.630 | 4.709 | 730,200 | -0.17(-3.40%) |
Oct 12, 2020 | 4.857 | 4.901 | 4.752 | 4.874 | 480,560 | +0.02(+0.36%) |
Oct 09, 2020 | 5.066 | 5.126 | 4.800 | 4.857 | 493,927 | -0.20(-3.97%) |
Oct 08, 2020 | 4.918 | 5.075 | 4.918 | 5.058 | 389,940 | +0.19(+3.94%) |
Oct 07, 2020 | 5.049 | 5.136 | 4.805 | 4.866 | 1,240,442 | -0.15(-2.96%) |
Oct 06, 2020 | 5.153 | 5.215 | 4.988 | 5.014 | 598,449 | -0.10(-1.88%) |
Oct 05, 2020 | 5.188 | 5.206 | 4.927 | 5.110 | 517,557 | -0.03(-0.51%) |
Oct 02, 2020 | 4.770 | 5.140 | 4.770 | 5.136 | 424,775 | +0.19(+3.88%) |
Oct 01, 2020 | 4.813 | 4.962 | 4.757 | 4.944 | 355,763 | +0.20(+4.23%) |
Sep 30, 2020 | 4.796 | 4.931 | 4.687 | 4.744 | 662,301 | -0.03(-0.55%) |
Sep 29, 2020 | 4.953 | 4.953 | 4.639 | 4.770 | 507,565 | -0.23(-4.54%) |
Sep 28, 2020 | 4.796 | 5.097 | 4.779 | 4.997 | 605,537 | +0.31(+6.51%) |
Sep 25, 2020 | 4.395 | 4.748 | 4.377 | 4.691 | 534,524 | +0.24(+5.28%) |
Sep 24, 2020 | 4.316 | 4.552 | 4.212 | 4.456 | 535,352 | +0.17(+3.86%) |
Sep 23, 2020 | 4.595 | 4.735 | 4.273 | 4.290 | 705,858 | -0.30(-6.46%) |
Sep 22, 2020 | 4.770 | 4.874 | 4.587 | 4.587 | 563,874 | -0.17(-3.66%) |
Sep 21, 2020 | 5.058 | 5.058 | 4.700 | 4.761 | 901,885 | -0.38(-7.46%) |
Sep 18, 2020 | 5.319 | 5.371 | 5.136 | 5.145 | 1,552,312 | -0.10(-1.99%) |
Sep 17, 2020 | 5.310 | 5.398 | 5.188 | 5.249 | 596,106 | -0.13(-2.43%) |
Sep 16, 2020 | 5.467 | 5.598 | 5.345 | 5.380 | 1,195,688 | -0.03(-0.64%) |
Sep 15, 2020 | 5.223 | 5.511 | 5.180 | 5.415 | 466,693 | +0.21(+4.02%) |
Sep 14, 2020 | 5.075 | 5.215 | 5.031 | 5.206 | 407,207 | +0.18(+3.65%) |
Sep 11, 2020 | 5.276 | 5.276 | 4.988 | 5.023 | 540,717 | -0.24(-4.64%) |
Sep 10, 2020 | 5.424 | 5.459 | 5.249 | 5.267 | 528,757 | -0.17(-3.05%) |
Sep 09, 2020 | 5.502 | 5.607 | 5.371 | 5.432 | 430,613 | -0.03(-0.64%) |
Sep 08, 2020 | 5.572 | 5.572 | 5.363 | 5.467 | 464,859 | -0.14(-2.49%) |
Sep 04, 2020 | 5.589 | 5.712 | 5.476 | 5.607 | 575,695 | +0.11(+2.06%) |
Sep 03, 2020 | 5.406 | 5.611 | 5.392 | 5.494 | 530,669 | +0.10(+1.94%) |
Sep 02, 2020 | 5.153 | 5.389 | 5.084 | 5.389 | 525,552 | +0.21(+4.04%) |