Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.422 | 6.442 | 6.155 | 6.188 | 877,248 | -0.30(-4.63%) |
Nov 27, 2020 | 6.449 | 6.549 | 6.376 | 6.489 | 330,987 | +0.05(+0.83%) |
Nov 25, 2020 | 6.576 | 6.576 | 6.356 | 6.436 | 1,006,279 | -0.24(-3.60%) |
Nov 24, 2020 | 6.483 | 6.763 | 6.483 | 6.676 | 1,394,202 | +0.30(+4.72%) |
Nov 23, 2020 | 6.162 | 6.396 | 6.088 | 6.376 | 905,177 | +0.32(+5.30%) |
Nov 20, 2020 | 5.928 | 6.055 | 5.814 | 6.055 | 560,374 | +0.05(+0.89%) |
Nov 19, 2020 | 6.015 | 6.074 | 5.767 | 6.001 | 751,346 | -0.11(-1.75%) |
Nov 18, 2020 | 6.148 | 6.436 | 6.088 | 6.108 | 1,194,734 | +0.02(+0.33%) |
Nov 17, 2020 | 5.854 | 6.088 | 5.767 | 6.088 | 1,339,438 | +0.13(+2.13%) |
Nov 16, 2020 | 5.834 | 6.001 | 5.811 | 5.961 | 1,292,386 | +0.40(+7.21%) |
Nov 13, 2020 | 5.413 | 5.647 | 5.393 | 5.560 | 1,136,310 | +0.23(+4.26%) |
Nov 12, 2020 | 5.400 | 5.540 | 5.233 | 5.333 | 1,006,525 | -0.17(-3.16%) |
Nov 11, 2020 | 5.741 | 5.741 | 5.420 | 5.507 | 1,137,416 | -0.23(-3.96%) |
Nov 10, 2020 | 5.353 | 5.821 | 5.246 | 5.734 | 2,097,661 | +0.34(+6.32%) |
Nov 09, 2020 | 4.919 | 5.527 | 4.832 | 5.393 | 2,342,064 | +0.78(+16.79%) |
Nov 06, 2020 | 4.678 | 4.712 | 4.585 | 4.618 | 666,464 | -0.04(-0.86%) |
Nov 05, 2020 | 4.544 | 4.712 | 4.544 | 4.658 | 657,348 | +0.11(+2.35%) |
Nov 04, 2020 | 4.631 | 4.631 | 4.511 | 4.551 | 756,623 | -0.15(-3.27%) |
Nov 03, 2020 | 4.671 | 4.742 | 4.618 | 4.705 | 1,342,226 | +0.13(+2.77%) |
Nov 02, 2020 | 4.571 | 4.691 | 4.531 | 4.578 | 802,628 | +0.07(+1.63%) |
Oct 30, 2020 | 4.524 | 4.638 | 4.431 | 4.504 | 619,778 | -0.05(-1.17%) |
Oct 29, 2020 | 4.384 | 4.605 | 4.351 | 4.558 | 802,342 | +0.12(+2.71%) |
Oct 28, 2020 | 4.491 | 4.598 | 4.404 | 4.438 | 1,119,503 | -0.16(-3.49%) |
Oct 27, 2020 | 4.618 | 4.745 | 4.598 | 4.598 | 688,560 | -0.03(-0.72%) |
Oct 26, 2020 | 4.778 | 4.778 | 4.575 | 4.631 | 702,298 | -0.20(-4.15%) |
Oct 23, 2020 | 4.718 | 4.852 | 4.685 | 4.832 | 573,542 | +0.15(+3.29%) |
Oct 22, 2020 | 4.531 | 4.705 | 4.511 | 4.678 | 461,208 | +0.15(+3.40%) |
Oct 21, 2020 | 4.524 | 4.565 | 4.371 | 4.524 | 566,205 | -0.01(-0.15%) |
Oct 20, 2020 | 4.631 | 4.678 | 4.524 | 4.531 | 529,931 | -0.07(-1.45%) |
Oct 19, 2020 | 4.725 | 4.758 | 4.591 | 4.598 | 767,431 | -0.07(-1.43%) |
Oct 16, 2020 | 4.772 | 4.818 | 4.658 | 4.665 | 688,310 | -0.11(-2.24%) |
Oct 15, 2020 | 4.685 | 4.839 | 4.685 | 4.772 | 638,722 | +0.03(+0.56%) |
Oct 14, 2020 | 4.765 | 4.879 | 4.738 | 4.745 | 677,049 | +0.00(+0.00%) |
Oct 13, 2020 | 4.725 | 4.839 | 4.725 | 4.745 | 610,056 | -0.05(-1.11%) |
Oct 12, 2020 | 4.685 | 4.845 | 4.618 | 4.798 | 727,107 | +0.05(+1.13%) |
Oct 09, 2020 | 4.999 | 5.006 | 4.725 | 4.745 | 665,715 | -0.20(-4.05%) |
Oct 08, 2020 | 4.845 | 5.019 | 4.778 | 4.945 | 1,199,865 | +0.15(+3.06%) |
Oct 07, 2020 | 4.865 | 4.872 | 4.671 | 4.798 | 1,466,925 | -0.01(-0.28%) |
Oct 06, 2020 | 4.929 | 5.072 | 4.786 | 4.812 | 1,343,949 | -0.05(-1.07%) |
Oct 05, 2020 | 4.909 | 4.981 | 4.792 | 4.864 | 1,117,421 | -0.01(-0.13%) |
Oct 02, 2020 | 4.584 | 4.914 | 4.552 | 4.870 | 848,608 | +0.14(+3.03%) |
Oct 01, 2020 | 4.617 | 4.760 | 4.539 | 4.727 | 934,015 | +0.12(+2.54%) |
Sep 30, 2020 | 4.604 | 4.747 | 4.545 | 4.610 | 1,407,978 | -0.04(-0.84%) |
Sep 29, 2020 | 4.929 | 5.215 | 4.565 | 4.649 | 2,994,668 | +0.19(+4.23%) |
Sep 28, 2020 | 3.908 | 4.558 | 3.908 | 4.461 | 2,903,874 | +0.64(+16.67%) |
Sep 25, 2020 | 3.661 | 3.862 | 3.661 | 3.823 | 1,080,061 | +0.12(+3.16%) |
Sep 24, 2020 | 3.719 | 3.835 | 3.589 | 3.706 | 915,842 | +0.00(+0.00%) |
Sep 23, 2020 | 4.051 | 4.201 | 3.706 | 3.706 | 1,532,607 | -0.30(-7.47%) |
Sep 22, 2020 | 4.058 | 4.155 | 3.979 | 4.005 | 1,176,222 | -0.03(-0.81%) |
Sep 21, 2020 | 4.363 | 4.379 | 3.992 | 4.038 | 1,482,970 | -0.41(-9.21%) |
Sep 18, 2020 | 4.396 | 4.565 | 4.318 | 4.448 | 2,615,492 | +0.05(+1.18%) |
Sep 17, 2020 | 4.175 | 4.415 | 4.097 | 4.396 | 1,546,623 | +0.18(+4.16%) |
Sep 16, 2020 | 4.005 | 4.285 | 3.934 | 4.220 | 1,814,787 | +0.20(+4.85%) |
Sep 15, 2020 | 4.031 | 4.142 | 3.999 | 4.025 | 872,790 | -0.01(-0.32%) |
Sep 14, 2020 | 4.071 | 4.077 | 3.947 | 4.038 | 1,450,484 | +0.03(+0.65%) |
Sep 11, 2020 | 4.031 | 4.038 | 3.856 | 4.012 | 1,164,030 | -0.01(-0.16%) |
Sep 10, 2020 | 4.071 | 4.106 | 4.005 | 4.018 | 1,153,438 | -0.08(-1.90%) |
Sep 09, 2020 | 4.168 | 4.193 | 4.077 | 4.097 | 1,239,577 | -0.05(-1.25%) |
Sep 08, 2020 | 4.207 | 4.253 | 4.039 | 4.149 | 1,446,931 | -0.09(-2.15%) |
Sep 04, 2020 | 4.331 | 4.467 | 4.103 | 4.240 | 1,297,980 | -0.03(-0.76%) |
Sep 03, 2020 | 4.292 | 4.474 | 4.259 | 4.272 | 1,450,339 | +0.00(+0.00%) |
Sep 02, 2020 | 4.292 | 4.357 | 4.214 | 4.272 | 1,014,788 | -0.05(-1.05%) |