Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.750 | 6.900 | 6.310 | 6.650 | 115,842 | -0.10(-1.48%) |
Nov 27, 2020 | 6.960 | 7.100 | 6.500 | 6.750 | 108,300 | -0.06(-0.88%) |
Nov 25, 2020 | 5.900 | 7.370 | 5.815 | 6.810 | 738,200 | +0.66(+10.73%) |
Nov 24, 2020 | 5.960 | 6.400 | 5.960 | 6.150 | 58,346 | +0.19(+3.19%) |
Nov 23, 2020 | 6.060 | 6.110 | 5.720 | 5.960 | 84,177 | -0.15(-2.45%) |
Nov 20, 2020 | 6.680 | 6.690 | 6.010 | 6.110 | 194,800 | -0.57(-8.53%) |
Nov 19, 2020 | 5.840 | 6.690 | 5.720 | 6.680 | 290,574 | +0.97(+16.99%) |
Nov 18, 2020 | 5.680 | 5.830 | 5.520 | 5.710 | 109,728 | +0.05(+0.88%) |
Nov 17, 2020 | 5.890 | 5.890 | 5.600 | 5.660 | 83,779 | -0.18(-3.08%) |
Nov 16, 2020 | 5.860 | 5.980 | 5.620 | 5.840 | 102,651 | +0.09(+1.57%) |
Nov 13, 2020 | 5.460 | 5.870 | 5.300 | 5.750 | 113,800 | +0.29(+5.31%) |
Nov 12, 2020 | 5.480 | 5.600 | 5.260 | 5.460 | 47,022 | +0.00(+0.00%) |
Nov 11, 2020 | 5.300 | 5.480 | 5.150 | 5.460 | 57,835 | +0.17(+3.21%) |
Nov 10, 2020 | 5.330 | 5.360 | 5.150 | 5.290 | 38,203 | -0.07(-1.31%) |
Nov 09, 2020 | 5.020 | 5.470 | 4.910 | 5.360 | 97,493 | +0.46(+9.39%) |
Nov 06, 2020 | 4.740 | 5.080 | 4.700 | 4.900 | 80,200 | +0.17(+3.59%) |
Nov 05, 2020 | 4.540 | 4.817 | 4.500 | 4.730 | 21,979 | +0.25(+5.58%) |
Nov 04, 2020 | 4.480 | 4.570 | 4.430 | 4.480 | 45,180 | +0.01(+0.22%) |
Nov 03, 2020 | 4.520 | 4.614 | 4.400 | 4.470 | 21,132 | +0.01(+0.22%) |
Nov 02, 2020 | 4.460 | 4.540 | 4.320 | 4.460 | 52,215 | +0.09(+2.06%) |
Oct 30, 2020 | 4.330 | 4.600 | 4.250 | 4.370 | 49,900 | +0.00(+0.00%) |
Oct 29, 2020 | 4.460 | 4.700 | 4.300 | 4.370 | 110,047 | -0.10(-2.24%) |
Oct 28, 2020 | 4.620 | 4.620 | 4.380 | 4.470 | 53,213 | -0.18(-3.87%) |
Oct 27, 2020 | 4.870 | 4.890 | 4.520 | 4.650 | 69,775 | -0.23(-4.71%) |
Oct 26, 2020 | 5.030 | 5.060 | 4.850 | 4.880 | 44,714 | -0.19(-3.75%) |
Oct 23, 2020 | 4.810 | 5.125 | 4.760 | 5.070 | 50,700 | +0.32(+6.74%) |
Oct 22, 2020 | 4.920 | 5.050 | 4.700 | 4.750 | 64,560 | -0.17(-3.46%) |
Oct 21, 2020 | 4.930 | 4.990 | 4.910 | 4.920 | 42,771 | -0.03(-0.61%) |
Oct 20, 2020 | 5.060 | 5.060 | 4.918 | 4.950 | 35,052 | -0.05(-1.00%) |
Oct 19, 2020 | 5.200 | 5.250 | 4.980 | 5.000 | 168,750 | -0.12(-2.34%) |
Oct 16, 2020 | 5.250 | 5.359 | 5.088 | 5.120 | 70,200 | -0.08(-1.54%) |
Oct 15, 2020 | 5.390 | 5.500 | 5.150 | 5.200 | 86,997 | -0.18(-3.35%) |
Oct 14, 2020 | 5.650 | 5.900 | 5.220 | 5.380 | 173,826 | +0.08(+1.51%) |
Oct 13, 2020 | 5.250 | 5.560 | 5.190 | 5.300 | 74,130 | +0.06(+1.15%) |
Oct 12, 2020 | 5.600 | 5.600 | 5.210 | 5.240 | 86,494 | -0.30(-5.42%) |
Oct 09, 2020 | 6.010 | 6.070 | 5.432 | 5.540 | 204,500 | -0.61(-9.92%) |
Oct 08, 2020 | 4.600 | 6.300 | 4.600 | 6.150 | 354,400 | +1.56(+33.99%) |
Oct 07, 2020 | 4.640 | 4.663 | 4.510 | 4.590 | 33,776 | +0.08(+1.77%) |
Oct 06, 2020 | 4.700 | 4.750 | 4.510 | 4.510 | 54,047 | -0.17(-3.63%) |
Oct 05, 2020 | 4.720 | 4.885 | 4.527 | 4.680 | 45,635 | -0.04(-0.85%) |
Oct 02, 2020 | 4.280 | 4.720 | 4.230 | 4.720 | 95,500 | +0.44(+10.28%) |
Oct 01, 2020 | 4.500 | 4.500 | 4.201 | 4.280 | 101,714 | -0.13(-2.95%) |
Sep 30, 2020 | 4.360 | 4.540 | 4.350 | 4.410 | 60,718 | +0.04(+0.92%) |
Sep 29, 2020 | 4.500 | 4.610 | 4.350 | 4.370 | 94,533 | -0.12(-2.67%) |
Sep 28, 2020 | 4.590 | 4.710 | 4.340 | 4.490 | 70,452 | -0.08(-1.75%) |
Sep 25, 2020 | 4.690 | 4.880 | 4.480 | 4.570 | 71,400 | -0.12(-2.56%) |
Sep 24, 2020 | 4.680 | 4.750 | 4.450 | 4.690 | 82,655 | +0.11(+2.40%) |
Sep 23, 2020 | 4.920 | 4.990 | 4.560 | 4.580 | 53,332 | -0.34(-6.91%) |
Sep 22, 2020 | 5.010 | 5.030 | 4.920 | 4.920 | 34,751 | -0.08(-1.60%) |
Sep 21, 2020 | 5.240 | 5.245 | 4.950 | 5.000 | 50,579 | -0.34(-6.37%) |
Sep 18, 2020 | 5.240 | 5.390 | 5.240 | 5.340 | 25,400 | +0.10(+1.91%) |
Sep 17, 2020 | 5.210 | 5.470 | 5.210 | 5.240 | 36,167 | -0.04(-0.76%) |
Sep 16, 2020 | 5.200 | 5.420 | 5.180 | 5.280 | 44,651 | +0.15(+2.92%) |
Sep 15, 2020 | 4.930 | 5.315 | 4.901 | 5.130 | 75,973 | +0.27(+5.56%) |
Sep 14, 2020 | 5.160 | 5.160 | 4.840 | 4.860 | 82,804 | -0.30(-5.81%) |
Sep 11, 2020 | 5.280 | 5.350 | 5.060 | 5.160 | 31,700 | -0.08(-1.53%) |
Sep 10, 2020 | 5.040 | 5.400 | 5.030 | 5.240 | 42,024 | +0.22(+4.38%) |
Sep 09, 2020 | 5.000 | 5.108 | 4.910 | 5.020 | 29,625 | +0.01(+0.20%) |
Sep 08, 2020 | 4.880 | 5.130 | 4.700 | 5.010 | 43,686 | +0.07(+1.42%) |
Sep 04, 2020 | 5.170 | 5.180 | 4.540 | 4.940 | 104,300 | -0.26(-5.00%) |
Sep 03, 2020 | 5.330 | 5.410 | 5.150 | 5.200 | 49,727 | -0.13(-2.44%) |
Sep 02, 2020 | 5.520 | 5.525 | 5.110 | 5.330 | 104,327 | -0.17(-3.09%) |