Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.220 | 5.220 | 4.960 | 5.070 | 286,856 | -0.05(-0.98%) |
Nov 27, 2020 | 5.210 | 5.290 | 4.950 | 5.120 | 203,900 | -0.05(-0.97%) |
Nov 25, 2020 | 4.990 | 5.230 | 4.850 | 5.170 | 750,400 | +0.11(+2.17%) |
Nov 24, 2020 | 5.200 | 5.350 | 4.860 | 5.060 | 764,292 | +0.05(+1.00%) |
Nov 23, 2020 | 5.000 | 5.190 | 4.630 | 5.010 | 808,755 | +0.03(+0.60%) |
Nov 20, 2020 | 5.100 | 5.101 | 4.850 | 4.980 | 299,100 | -0.10(-1.97%) |
Nov 19, 2020 | 5.240 | 5.480 | 4.880 | 5.080 | 751,856 | -0.22(-4.15%) |
Nov 18, 2020 | 5.530 | 5.630 | 5.160 | 5.300 | 684,688 | -0.33(-5.86%) |
Nov 17, 2020 | 5.600 | 5.820 | 5.400 | 5.630 | 292,964 | -0.06(-1.05%) |
Nov 16, 2020 | 6.110 | 6.190 | 5.350 | 5.690 | 947,379 | -0.17(-2.90%) |
Nov 13, 2020 | 6.650 | 6.780 | 5.760 | 5.860 | 1,958,200 | -2.00(-25.45%) |
Nov 12, 2020 | 4.740 | 8.130 | 4.740 | 7.860 | 6,453,214 | +3.16(+67.23%) |
Nov 11, 2020 | 4.450 | 4.800 | 4.360 | 4.700 | 169,677 | +0.34(+7.80%) |
Nov 10, 2020 | 4.340 | 4.450 | 4.300 | 4.360 | 23,147 | -0.01(-0.23%) |
Nov 09, 2020 | 4.710 | 4.800 | 4.200 | 4.370 | 123,988 | -0.27(-5.82%) |
Nov 06, 2020 | 4.720 | 4.770 | 4.510 | 4.640 | 37,600 | -0.07(-1.49%) |
Nov 05, 2020 | 4.580 | 4.800 | 4.580 | 4.710 | 66,582 | +0.12(+2.61%) |
Nov 04, 2020 | 4.640 | 4.750 | 4.550 | 4.590 | 33,988 | -0.12(-2.55%) |
Nov 03, 2020 | 4.800 | 4.870 | 4.630 | 4.710 | 35,053 | -0.01(-0.21%) |
Nov 02, 2020 | 4.960 | 5.030 | 4.630 | 4.720 | 133,473 | -0.21(-4.26%) |
Oct 30, 2020 | 4.610 | 5.000 | 4.510 | 4.930 | 141,600 | +0.32(+6.94%) |
Oct 29, 2020 | 4.980 | 4.980 | 4.610 | 4.610 | 152,329 | -0.38(-7.62%) |
Oct 28, 2020 | 4.840 | 5.170 | 4.700 | 4.990 | 204,039 | +0.28(+5.94%) |
Oct 27, 2020 | 4.950 | 4.990 | 4.680 | 4.710 | 35,893 | -0.25(-5.04%) |
Oct 26, 2020 | 4.910 | 5.220 | 4.900 | 4.960 | 82,855 | +0.02(+0.40%) |
Oct 23, 2020 | 5.100 | 5.149 | 4.880 | 4.940 | 50,500 | -0.05(-1.00%) |
Oct 22, 2020 | 5.170 | 5.250 | 4.810 | 4.990 | 117,975 | -0.20(-3.85%) |
Oct 21, 2020 | 5.280 | 5.390 | 5.130 | 5.190 | 73,808 | -0.03(-0.57%) |
Oct 20, 2020 | 5.330 | 5.330 | 5.130 | 5.220 | 48,010 | -0.10(-1.88%) |
Oct 19, 2020 | 5.210 | 5.450 | 5.210 | 5.320 | 137,790 | +0.13(+2.50%) |
Oct 16, 2020 | 5.180 | 5.290 | 5.100 | 5.190 | 51,900 | +0.09(+1.76%) |
Oct 15, 2020 | 5.300 | 5.310 | 5.030 | 5.100 | 51,015 | -0.21(-3.95%) |
Oct 14, 2020 | 5.370 | 5.430 | 5.190 | 5.310 | 83,534 | -0.01(-0.19%) |
Oct 13, 2020 | 5.340 | 5.450 | 5.160 | 5.320 | 230,341 | +0.03(+0.57%) |
Oct 12, 2020 | 5.200 | 5.450 | 5.200 | 5.290 | 104,144 | +0.05(+0.95%) |
Oct 09, 2020 | 5.500 | 5.500 | 5.160 | 5.240 | 82,900 | -0.21(-3.85%) |
Oct 08, 2020 | 5.580 | 5.650 | 5.330 | 5.450 | 93,617 | -0.13(-2.33%) |
Oct 07, 2020 | 5.700 | 5.850 | 5.520 | 5.580 | 140,316 | -0.02(-0.36%) |
Oct 06, 2020 | 5.910 | 5.910 | 5.500 | 5.600 | 123,852 | -0.23(-3.95%) |
Oct 05, 2020 | 5.970 | 6.210 | 5.700 | 5.830 | 339,106 | -0.14(-2.35%) |
Oct 02, 2020 | 5.840 | 6.320 | 5.670 | 5.970 | 785,000 | +0.34(+6.04%) |
Oct 01, 2020 | 5.530 | 5.750 | 5.460 | 5.630 | 84,551 | +0.11(+1.99%) |
Sep 30, 2020 | 5.600 | 5.770 | 5.420 | 5.520 | 110,559 | -0.01(-0.18%) |
Sep 29, 2020 | 5.660 | 6.230 | 5.510 | 5.530 | 242,527 | -0.13(-2.30%) |
Sep 28, 2020 | 5.630 | 5.842 | 5.600 | 5.660 | 54,801 | -0.04(-0.70%) |
Sep 25, 2020 | 5.560 | 5.960 | 5.560 | 5.700 | 70,300 | +0.16(+2.89%) |
Sep 24, 2020 | 5.660 | 5.750 | 5.360 | 5.540 | 97,938 | -0.18(-3.15%) |
Sep 23, 2020 | 5.990 | 6.100 | 5.470 | 5.720 | 113,749 | -0.25(-4.19%) |
Sep 22, 2020 | 5.660 | 6.580 | 5.520 | 5.970 | 452,474 | +0.35(+6.23%) |
Sep 21, 2020 | 5.680 | 6.050 | 5.560 | 5.620 | 88,901 | -0.15(-2.60%) |
Sep 18, 2020 | 5.610 | 6.090 | 5.610 | 5.770 | 128,900 | +0.19(+3.41%) |
Sep 17, 2020 | 5.990 | 6.160 | 5.350 | 5.580 | 228,405 | -0.49(-8.07%) |
Sep 16, 2020 | 6.170 | 6.330 | 5.920 | 6.070 | 162,743 | -0.12(-1.94%) |
Sep 15, 2020 | 6.310 | 6.440 | 6.010 | 6.190 | 196,526 | -0.15(-2.37%) |
Sep 14, 2020 | 5.830 | 6.440 | 5.660 | 6.340 | 330,169 | +0.73(+13.01%) |
Sep 11, 2020 | 5.540 | 6.100 | 5.400 | 5.610 | 425,100 | +0.07(+1.26%) |
Sep 10, 2020 | 5.730 | 5.750 | 5.260 | 5.540 | 165,441 | -0.10(-1.77%) |
Sep 09, 2020 | 5.270 | 5.900 | 5.270 | 5.640 | 216,482 | +0.39(+7.43%) |
Sep 08, 2020 | 4.900 | 5.750 | 4.660 | 5.250 | 466,228 | +0.32(+6.49%) |
Sep 04, 2020 | 5.170 | 5.230 | 4.780 | 4.930 | 205,600 | -0.24(-4.64%) |
Sep 03, 2020 | 5.680 | 5.740 | 5.100 | 5.170 | 192,007 | -0.59(-10.24%) |
Sep 02, 2020 | 6.020 | 6.100 | 5.520 | 5.760 | 232,451 | -0.43(-6.95%) |