Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.400 | 5.518 | 5.200 | 5.260 | 977,256 | -0.21(-3.84%) |
Nov 27, 2020 | 5.570 | 5.852 | 5.380 | 5.470 | 858,000 | -0.03(-0.55%) |
Nov 25, 2020 | 5.250 | 5.510 | 5.100 | 5.500 | 803,700 | +0.20(+3.77%) |
Nov 24, 2020 | 5.440 | 5.540 | 5.080 | 5.300 | 2,813,630 | -0.10(-1.85%) |
Nov 23, 2020 | 5.530 | 5.580 | 5.313 | 5.400 | 938,259 | +0.03(+0.56%) |
Nov 20, 2020 | 5.310 | 5.570 | 5.090 | 5.370 | 1,288,100 | +0.08(+1.51%) |
Nov 19, 2020 | 5.070 | 5.290 | 5.020 | 5.290 | 400,980 | +0.19(+3.73%) |
Nov 18, 2020 | 5.090 | 5.210 | 5.050 | 5.100 | 876,349 | +0.08(+1.59%) |
Nov 17, 2020 | 4.900 | 5.080 | 4.850 | 5.020 | 1,208,730 | +0.08(+1.62%) |
Nov 16, 2020 | 4.990 | 5.030 | 4.810 | 4.940 | 652,418 | +0.01(+0.20%) |
Nov 13, 2020 | 4.770 | 5.220 | 4.770 | 4.930 | 957,600 | +0.28(+6.02%) |
Nov 12, 2020 | 4.750 | 4.780 | 4.570 | 4.650 | 1,088,597 | -0.09(-1.90%) |
Nov 11, 2020 | 4.850 | 4.890 | 4.593 | 4.740 | 828,967 | -0.09(-1.86%) |
Nov 10, 2020 | 4.880 | 4.970 | 4.760 | 4.830 | 758,674 | +0.01(+0.21%) |
Nov 09, 2020 | 5.200 | 5.450 | 4.810 | 4.820 | 751,297 | -0.22(-4.37%) |
Nov 06, 2020 | 5.470 | 5.700 | 4.811 | 5.040 | 1,049,000 | -0.12(-2.33%) |
Nov 05, 2020 | 4.850 | 5.180 | 4.850 | 5.160 | 726,428 | +0.44(+9.32%) |
Nov 04, 2020 | 4.790 | 4.830 | 4.550 | 4.720 | 557,316 | +0.00(+0.00%) |
Nov 03, 2020 | 4.770 | 4.870 | 4.600 | 4.720 | 677,332 | +0.05(+1.07%) |
Nov 02, 2020 | 4.540 | 4.680 | 4.460 | 4.670 | 418,720 | +0.21(+4.71%) |
Oct 30, 2020 | 4.600 | 4.640 | 4.330 | 4.460 | 772,900 | -0.22(-4.70%) |
Oct 29, 2020 | 4.760 | 4.780 | 4.600 | 4.680 | 626,328 | -0.10(-2.09%) |
Oct 28, 2020 | 4.850 | 4.860 | 4.660 | 4.780 | 743,126 | -0.19(-3.82%) |
Oct 27, 2020 | 5.080 | 5.217 | 4.940 | 4.970 | 649,874 | -0.09(-1.78%) |
Oct 26, 2020 | 5.160 | 5.180 | 5.020 | 5.060 | 437,891 | -0.11(-2.13%) |
Oct 23, 2020 | 5.330 | 5.334 | 5.120 | 5.170 | 451,700 | -0.15(-2.82%) |
Oct 22, 2020 | 5.540 | 5.730 | 5.280 | 5.320 | 1,272,792 | -0.16(-2.92%) |
Oct 21, 2020 | 5.450 | 5.625 | 5.340 | 5.480 | 513,767 | +0.07(+1.29%) |
Oct 20, 2020 | 5.360 | 5.510 | 5.300 | 5.410 | 443,821 | +0.08(+1.50%) |
Oct 19, 2020 | 5.470 | 5.550 | 5.327 | 5.330 | 408,021 | -0.05(-0.93%) |
Oct 16, 2020 | 5.610 | 5.650 | 5.380 | 5.380 | 339,900 | -0.14(-2.54%) |
Oct 15, 2020 | 5.350 | 5.560 | 5.260 | 5.520 | 395,198 | +0.07(+1.28%) |
Oct 14, 2020 | 5.590 | 5.670 | 5.380 | 5.450 | 496,407 | -0.08(-1.45%) |
Oct 13, 2020 | 5.700 | 5.790 | 5.410 | 5.530 | 747,906 | -0.20(-3.49%) |
Oct 12, 2020 | 5.700 | 6.280 | 5.654 | 5.730 | 1,425,988 | -0.01(-0.17%) |
Oct 09, 2020 | 5.730 | 5.794 | 5.580 | 5.740 | 438,100 | +0.05(+0.88%) |
Oct 08, 2020 | 5.570 | 5.760 | 5.500 | 5.690 | 483,638 | +0.21(+3.83%) |
Oct 07, 2020 | 5.500 | 5.590 | 5.370 | 5.480 | 486,263 | +0.04(+0.74%) |
Oct 06, 2020 | 5.490 | 5.820 | 5.410 | 5.440 | 994,815 | +0.00(+0.00%) |
Oct 05, 2020 | 5.240 | 5.490 | 5.205 | 5.440 | 570,096 | +0.27(+5.22%) |
Oct 02, 2020 | 5.070 | 5.340 | 5.020 | 5.170 | 415,900 | -0.12(-2.27%) |
Oct 01, 2020 | 5.290 | 5.360 | 5.165 | 5.290 | 659,194 | +0.03(+0.57%) |
Sep 30, 2020 | 5.280 | 5.400 | 5.190 | 5.260 | 916,708 | -0.01(-0.19%) |
Sep 29, 2020 | 5.130 | 5.360 | 5.130 | 5.270 | 648,204 | +0.05(+0.96%) |
Sep 28, 2020 | 5.250 | 5.380 | 5.180 | 5.220 | 476,692 | +0.10(+1.95%) |
Sep 25, 2020 | 5.000 | 5.210 | 4.920 | 5.120 | 939,000 | +0.09(+1.79%) |
Sep 24, 2020 | 5.190 | 5.270 | 4.940 | 5.030 | 1,048,914 | -0.23(-4.37%) |
Sep 23, 2020 | 5.760 | 6.130 | 5.250 | 5.260 | 1,829,161 | -0.50(-8.68%) |
Sep 22, 2020 | 5.550 | 5.780 | 5.320 | 5.760 | 811,305 | +0.25(+4.54%) |
Sep 21, 2020 | 5.440 | 5.550 | 5.380 | 5.510 | 509,213 | -0.08(-1.43%) |
Sep 18, 2020 | 5.750 | 5.798 | 5.400 | 5.590 | 1,285,900 | -0.07(-1.24%) |
Sep 17, 2020 | 5.810 | 5.890 | 5.530 | 5.660 | 1,489,790 | -0.23(-3.90%) |
Sep 16, 2020 | 5.610 | 5.950 | 5.520 | 5.890 | 1,086,934 | +0.23(+4.06%) |
Sep 15, 2020 | 5.650 | 5.780 | 5.560 | 5.660 | 796,826 | +0.13(+2.35%) |
Sep 14, 2020 | 5.670 | 5.750 | 5.340 | 5.530 | 1,286,609 | -0.14(-2.47%) |
Sep 11, 2020 | 5.590 | 5.780 | 5.540 | 5.670 | 1,066,300 | +0.30(+5.59%) |
Sep 10, 2020 | 5.420 | 5.810 | 5.360 | 5.370 | 1,468,063 | +0.03(+0.56%) |
Sep 09, 2020 | 5.130 | 5.545 | 5.110 | 5.340 | 1,155,707 | +0.24(+4.71%) |
Sep 08, 2020 | 5.210 | 5.390 | 5.070 | 5.100 | 655,929 | -0.22(-4.14%) |
Sep 04, 2020 | 5.640 | 5.690 | 4.860 | 5.320 | 1,339,300 | -0.31(-5.51%) |
Sep 03, 2020 | 5.910 | 6.060 | 5.540 | 5.630 | 1,124,437 | -0.32(-5.38%) |
Sep 02, 2020 | 5.840 | 5.970 | 5.590 | 5.950 | 1,010,847 | +0.14(+2.41%) |