Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.800 | 6.800 | 6.747 | 6.747 | 3,357 | -0.11(-1.60%) |
Nov 27, 2020 | 6.718 | 6.857 | 6.718 | 6.857 | 2,200 | -0.15(-2.18%) |
Nov 25, 2020 | 7.050 | 7.050 | 7.010 | 7.010 | 2,300 | -0.20(-2.71%) |
Nov 24, 2020 | 7.185 | 7.205 | 7.160 | 7.205 | 2,465 | +0.11(+1.55%) |
Nov 23, 2020 | 7.075 | 7.120 | 7.040 | 7.095 | 1,691 | +0.24(+3.46%) |
Nov 20, 2020 | 6.896 | 6.896 | 6.840 | 6.857 | 2,600 | -0.03(-0.47%) |
Nov 19, 2020 | 6.862 | 6.939 | 6.862 | 6.890 | 1,819 | +0.04(+0.58%) |
Nov 18, 2020 | 6.880 | 6.880 | 6.830 | 6.850 | 6,974 | -0.04(-0.58%) |
Nov 17, 2020 | 6.890 | 6.899 | 6.890 | 6.890 | 4,228 | +0.07(+1.03%) |
Nov 16, 2020 | 6.845 | 6.860 | 6.810 | 6.820 | 4,141 | +0.02(+0.26%) |
Nov 13, 2020 | 6.600 | 6.803 | 6.600 | 6.803 | 9,400 | +0.29(+4.45%) |
Nov 12, 2020 | 6.505 | 6.530 | 6.430 | 6.513 | 10,621 | +0.12(+1.92%) |
Nov 11, 2020 | 6.270 | 6.450 | 6.270 | 6.390 | 13,406 | +0.41(+6.86%) |
Nov 10, 2020 | 5.980 | 6.040 | 5.980 | 5.980 | 4,814 | +0.08(+1.36%) |
Nov 09, 2020 | 5.980 | 5.980 | 5.900 | 5.900 | 10,321 | +0.24(+4.24%) |
Nov 06, 2020 | 5.655 | 5.660 | 5.620 | 5.660 | 4,600 | +0.02(+0.35%) |
Nov 05, 2020 | 5.660 | 5.690 | 5.580 | 5.640 | 24,629 | +0.14(+2.55%) |
Nov 04, 2020 | 5.550 | 5.550 | 5.500 | 5.500 | 10,414 | +0.00(+0.09%) |
Nov 03, 2020 | 5.494 | 5.550 | 5.440 | 5.495 | 4,071 | +0.09(+1.67%) |
Nov 02, 2020 | 5.425 | 5.460 | 5.380 | 5.405 | 3,010 | -0.09(-1.73%) |
Oct 30, 2020 | 5.580 | 5.580 | 5.380 | 5.500 | 18,400 | +0.01(+0.18%) |
Oct 29, 2020 | 5.565 | 5.600 | 5.470 | 5.490 | 16,976 | -0.15(-2.66%) |
Oct 28, 2020 | 5.680 | 5.720 | 5.600 | 5.640 | 10,743 | -0.22(-3.75%) |
Oct 27, 2020 | 5.915 | 5.970 | 5.860 | 5.860 | 10,255 | -0.10(-1.68%) |
Oct 26, 2020 | 6.060 | 6.060 | 5.960 | 5.960 | 7,284 | +0.00(+0.00%) |
Oct 23, 2020 | 6.010 | 6.010 | 5.940 | 5.960 | 99,900 | +0.08(+1.40%) |
Oct 22, 2020 | 5.894 | 5.930 | 5.878 | 5.878 | 247,324 | -0.06(-1.05%) |
Oct 21, 2020 | 5.950 | 6.060 | 5.883 | 5.940 | 4,981 | +0.09(+1.54%) |
Oct 20, 2020 | 5.770 | 5.895 | 5.750 | 5.850 | 13,772 | +0.14(+2.45%) |
Oct 19, 2020 | 5.750 | 5.890 | 5.710 | 5.710 | 11,243 | -0.08(-1.38%) |
Oct 16, 2020 | 5.823 | 5.920 | 5.750 | 5.790 | 6,800 | +0.02(+0.35%) |
Oct 15, 2020 | 5.907 | 5.907 | 5.760 | 5.770 | 2,206 | -0.04(-0.69%) |
Oct 14, 2020 | 5.905 | 5.905 | 5.810 | 5.810 | 3,305 | -0.11(-1.82%) |
Oct 13, 2020 | 5.940 | 5.940 | 5.790 | 5.918 | 1,764 | +0.05(+0.81%) |
Oct 12, 2020 | 5.941 | 6.037 | 5.870 | 5.870 | 3,961 | -0.12(-2.00%) |
Oct 09, 2020 | 5.919 | 5.990 | 5.840 | 5.990 | 1,500 | +0.03(+0.46%) |
Oct 08, 2020 | 5.980 | 6.058 | 5.920 | 5.963 | 9,392 | +0.18(+3.16%) |
Oct 07, 2020 | 5.895 | 5.940 | 5.760 | 5.780 | 12,935 | -0.05(-0.86%) |
Oct 06, 2020 | 6.033 | 6.050 | 5.820 | 5.830 | 3,920 | -0.04(-0.68%) |
Oct 05, 2020 | 5.880 | 6.030 | 5.870 | 5.870 | 4,394 | -0.05(-0.84%) |
Oct 02, 2020 | 5.835 | 5.920 | 5.750 | 5.920 | 1,000 | +0.23(+4.04%) |
Oct 01, 2020 | 5.790 | 5.880 | 5.690 | 5.690 | 2,180 | +0.00(+0.00%) |
Sep 30, 2020 | 5.940 | 5.940 | 5.680 | 5.690 | 7,042 | -0.06(-1.13%) |
Sep 29, 2020 | 5.790 | 5.800 | 5.680 | 5.755 | 7,654 | +0.04(+0.61%) |
Sep 28, 2020 | 5.650 | 5.900 | 5.650 | 5.720 | 20,941 | +0.08(+1.51%) |
Sep 25, 2020 | 5.610 | 5.650 | 5.550 | 5.635 | 7,500 | +0.05(+0.99%) |
Sep 24, 2020 | 5.660 | 5.760 | 5.580 | 5.580 | 7,296 | -0.19(-3.33%) |
Sep 23, 2020 | 5.885 | 5.918 | 5.690 | 5.772 | 12,483 | -0.08(-1.28%) |
Sep 22, 2020 | 5.790 | 5.848 | 5.740 | 5.848 | 2,241 | +0.11(+1.87%) |
Sep 21, 2020 | 5.770 | 5.870 | 5.710 | 5.740 | 2,394 | -0.21(-3.53%) |
Sep 18, 2020 | 5.980 | 6.060 | 5.940 | 5.950 | 2,700 | -0.15(-2.46%) |
Sep 17, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 21,138 | +0.01(+0.16%) |
Sep 16, 2020 | 6.140 | 6.160 | 6.090 | 6.090 | 2,118 | +0.12(+2.01%) |
Sep 15, 2020 | 5.997 | 6.080 | 5.970 | 5.970 | 5,933 | +0.03(+0.51%) |
Sep 14, 2020 | 5.990 | 6.120 | 5.940 | 5.940 | 5,075 | +0.02(+0.34%) |
Sep 11, 2020 | 6.000 | 6.080 | 5.910 | 5.920 | 6,900 | +0.07(+1.20%) |
Sep 10, 2020 | 5.990 | 6.080 | 5.850 | 5.850 | 3,081 | -0.18(-2.99%) |
Sep 09, 2020 | 6.040 | 6.170 | 6.020 | 6.030 | 2,260 | -0.07(-1.19%) |
Sep 08, 2020 | 5.946 | 6.103 | 5.946 | 6.103 | 8,599 | +0.10(+1.71%) |
Sep 04, 2020 | 6.080 | 6.090 | 5.930 | 6.000 | 8,100 | +0.05(+0.84%) |
Sep 03, 2020 | 6.020 | 6.160 | 5.950 | 5.950 | 6,039 | +0.09(+1.62%) |
Sep 02, 2020 | 5.870 | 5.885 | 5.790 | 5.855 | 5,968 | +0.08(+1.43%) |