Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.332 | 6.452 | 5.717 | 5.744 | 1,629,894 | -0.62(-9.68%) |
Nov 27, 2020 | 6.332 | 6.424 | 6.204 | 6.360 | 782,315 | +0.03(+0.44%) |
Nov 25, 2020 | 6.332 | 6.378 | 6.066 | 6.332 | 1,236,580 | +0.09(+1.47%) |
Nov 24, 2020 | 5.753 | 6.406 | 5.744 | 6.240 | 2,064,547 | +0.73(+13.17%) |
Nov 23, 2020 | 5.285 | 5.615 | 5.285 | 5.514 | 2,215,944 | +0.33(+6.38%) |
Nov 20, 2020 | 5.128 | 5.413 | 5.073 | 5.184 | 1,097,526 | +0.06(+1.08%) |
Nov 19, 2020 | 4.816 | 5.184 | 4.798 | 5.128 | 786,568 | +0.25(+5.08%) |
Nov 18, 2020 | 4.991 | 5.165 | 4.871 | 4.880 | 972,468 | -0.03(-0.56%) |
Nov 17, 2020 | 4.614 | 4.981 | 4.605 | 4.908 | 1,300,016 | +0.17(+3.49%) |
Nov 16, 2020 | 4.540 | 4.798 | 4.522 | 4.742 | 1,786,187 | +0.41(+9.55%) |
Nov 13, 2020 | 3.915 | 4.338 | 3.884 | 4.329 | 1,105,577 | +0.40(+10.05%) |
Nov 12, 2020 | 3.860 | 4.053 | 3.759 | 3.934 | 738,847 | -0.13(-3.17%) |
Nov 11, 2020 | 4.412 | 4.412 | 3.989 | 4.062 | 1,238,496 | +0.02(+0.45%) |
Nov 10, 2020 | 3.869 | 4.044 | 3.805 | 4.044 | 1,041,430 | +0.24(+6.28%) |
Nov 09, 2020 | 3.630 | 3.952 | 3.391 | 3.805 | 2,280,205 | +0.68(+21.76%) |
Nov 06, 2020 | 3.529 | 3.566 | 3.116 | 3.125 | 1,279,232 | -0.06(-1.73%) |
Nov 05, 2020 | 3.272 | 3.364 | 3.180 | 3.180 | 1,201,937 | +0.04(+1.17%) |
Nov 04, 2020 | 3.299 | 3.299 | 3.079 | 3.143 | 1,213,281 | -0.08(-2.56%) |
Nov 03, 2020 | 3.520 | 3.658 | 3.226 | 3.226 | 2,208,812 | -0.17(-5.14%) |
Nov 02, 2020 | 3.391 | 3.529 | 3.263 | 3.401 | 1,103,010 | +0.00(+0.00%) |
Oct 30, 2020 | 3.511 | 3.520 | 3.272 | 3.401 | 1,115,696 | -0.06(-1.86%) |
Oct 29, 2020 | 3.373 | 3.483 | 3.272 | 3.465 | 974,115 | +0.04(+1.07%) |
Oct 28, 2020 | 3.630 | 3.658 | 3.401 | 3.428 | 1,564,252 | -0.37(-9.69%) |
Oct 27, 2020 | 3.924 | 3.952 | 3.760 | 3.796 | 1,015,357 | -0.17(-4.18%) |
Oct 26, 2020 | 4.136 | 4.154 | 3.957 | 3.961 | 1,110,358 | -0.35(-8.10%) |
Oct 23, 2020 | 4.375 | 4.375 | 4.094 | 4.310 | 1,787,682 | +0.00(+0.00%) |
Oct 22, 2020 | 4.356 | 4.416 | 4.090 | 4.310 | 3,310,329 | -0.05(-1.06%) |
Oct 21, 2020 | 4.660 | 4.660 | 4.311 | 4.356 | 1,349,591 | -0.29(-6.32%) |
Oct 20, 2020 | 4.669 | 4.687 | 4.467 | 4.650 | 910,209 | +0.01(+0.20%) |
Oct 19, 2020 | 4.798 | 4.798 | 4.600 | 4.641 | 630,564 | -0.12(-2.51%) |
Oct 16, 2020 | 4.798 | 4.880 | 4.669 | 4.761 | 628,463 | -0.04(-0.77%) |
Oct 15, 2020 | 4.706 | 4.807 | 4.623 | 4.798 | 582,018 | +0.00(+0.00%) |
Oct 14, 2020 | 4.853 | 5.064 | 4.761 | 4.798 | 757,979 | +0.01(+0.19%) |
Oct 13, 2020 | 5.036 | 5.038 | 4.733 | 4.788 | 967,642 | -0.18(-3.70%) |
Oct 12, 2020 | 5.404 | 5.432 | 4.908 | 4.972 | 1,289,271 | -0.46(-8.46%) |
Oct 09, 2020 | 5.854 | 5.873 | 5.285 | 5.432 | 1,222,870 | -0.38(-6.49%) |
Oct 08, 2020 | 5.055 | 5.965 | 5.046 | 5.809 | 2,360,237 | +0.87(+17.69%) |
Oct 07, 2020 | 4.871 | 5.000 | 4.779 | 4.935 | 630,696 | +0.07(+1.51%) |
Oct 06, 2020 | 4.843 | 5.027 | 4.761 | 4.862 | 770,691 | +0.07(+1.54%) |
Oct 05, 2020 | 5.009 | 5.009 | 4.724 | 4.788 | 671,586 | -0.06(-1.14%) |
Oct 02, 2020 | 4.871 | 5.046 | 4.816 | 4.843 | 459,814 | -0.13(-2.59%) |
Oct 01, 2020 | 5.202 | 5.220 | 4.871 | 4.972 | 600,498 | -0.30(-5.75%) |
Sep 30, 2020 | 5.082 | 5.275 | 5.053 | 5.275 | 624,167 | +0.13(+2.50%) |
Sep 29, 2020 | 4.972 | 5.156 | 4.839 | 5.147 | 545,065 | +0.17(+3.32%) |
Sep 28, 2020 | 4.908 | 5.009 | 4.742 | 4.981 | 480,226 | +0.18(+3.83%) |
Sep 25, 2020 | 4.843 | 4.899 | 4.660 | 4.798 | 621,935 | +0.07(+1.56%) |
Sep 24, 2020 | 4.788 | 4.908 | 4.614 | 4.724 | 576,432 | -0.15(-3.02%) |
Sep 23, 2020 | 5.331 | 5.377 | 4.770 | 4.871 | 663,564 | -0.36(-6.85%) |
Sep 22, 2020 | 5.110 | 5.349 | 5.073 | 5.229 | 652,814 | -0.19(-3.56%) |
Sep 21, 2020 | 4.669 | 5.422 | 4.531 | 5.422 | 1,121,632 | +0.46(+9.26%) |
Sep 18, 2020 | 5.147 | 5.606 | 4.963 | 4.963 | 924,655 | -0.14(-2.74%) |
Sep 17, 2020 | 5.147 | 5.158 | 4.972 | 5.103 | 407,862 | -0.04(-0.86%) |
Sep 16, 2020 | 5.055 | 5.239 | 5.055 | 5.147 | 779,250 | +0.18(+3.70%) |
Sep 15, 2020 | 5.055 | 5.147 | 4.871 | 4.963 | 752,354 | -0.18(-3.50%) |
Sep 14, 2020 | 5.239 | 5.379 | 4.999 | 5.143 | 770,042 | -0.21(-3.91%) |
Sep 11, 2020 | 5.228 | 5.377 | 4.954 | 5.353 | 1,382,543 | +0.57(+12.00%) |
Sep 10, 2020 | 5.239 | 5.331 | 4.779 | 4.779 | 862,345 | -0.46(-8.77%) |
Sep 09, 2020 | 5.514 | 5.514 | 5.055 | 5.239 | 419,013 | -0.01(-0.18%) |
Sep 08, 2020 | 5.656 | 5.674 | 5.239 | 5.248 | 426,333 | -0.39(-6.85%) |
Sep 04, 2020 | 5.674 | 5.771 | 5.331 | 5.634 | 437,258 | +0.01(+0.13%) |
Sep 03, 2020 | 5.983 | 6.047 | 5.570 | 5.627 | 663,835 | -0.38(-6.39%) |
Sep 02, 2020 | 6.066 | 6.423 | 5.928 | 6.011 | 665,843 | -0.03(-0.56%) |