Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.833 | 6.072 | 5.810 | 5.948 | 50,523 | +0.14(+2.38%) |
Nov 27, 2020 | 5.764 | 5.880 | 5.764 | 5.810 | 47,821 | +0.05(+0.94%) |
Nov 25, 2020 | 5.864 | 5.897 | 5.756 | 5.756 | 20,791 | -0.09(-1.58%) |
Nov 24, 2020 | 5.764 | 5.864 | 5.764 | 5.848 | 49,733 | +0.08(+1.47%) |
Nov 23, 2020 | 5.825 | 5.825 | 5.758 | 5.764 | 29,598 | +0.01(+0.13%) |
Nov 20, 2020 | 5.771 | 5.771 | 5.697 | 5.756 | 32,487 | -0.02(-0.27%) |
Nov 19, 2020 | 5.548 | 5.771 | 5.518 | 5.771 | 43,773 | +0.27(+4.90%) |
Nov 18, 2020 | 5.633 | 5.633 | 5.464 | 5.502 | 26,603 | -0.02(-0.42%) |
Nov 17, 2020 | 5.402 | 5.664 | 5.402 | 5.525 | 60,645 | +0.09(+1.70%) |
Nov 16, 2020 | 5.425 | 5.502 | 5.402 | 5.433 | 37,037 | +0.05(+0.86%) |
Nov 13, 2020 | 5.379 | 5.502 | 5.317 | 5.387 | 75,370 | +0.05(+0.86%) |
Nov 12, 2020 | 5.287 | 5.471 | 5.287 | 5.341 | 77,017 | -0.01(-0.14%) |
Nov 11, 2020 | 5.302 | 5.762 | 5.140 | 5.348 | 410,800 | +0.71(+15.26%) |
Nov 10, 2020 | 4.679 | 4.740 | 4.571 | 4.640 | 86,372 | +0.02(+0.50%) |
Nov 09, 2020 | 4.502 | 4.617 | 4.502 | 4.617 | 33,507 | +0.12(+2.56%) |
Nov 06, 2020 | 4.502 | 4.533 | 4.494 | 4.502 | 32,097 | -0.01(-0.17%) |
Nov 05, 2020 | 4.525 | 4.525 | 4.459 | 4.509 | 9,362 | +0.02(+0.51%) |
Nov 04, 2020 | 4.540 | 4.540 | 4.449 | 4.486 | 8,238 | -0.05(-1.02%) |
Nov 03, 2020 | 4.440 | 4.533 | 4.425 | 4.533 | 18,237 | +0.04(+0.94%) |
Nov 02, 2020 | 4.440 | 4.517 | 4.440 | 4.490 | 7,520 | +0.05(+1.13%) |
Oct 30, 2020 | 4.379 | 4.448 | 4.379 | 4.440 | 3,768 | -0.01(-0.12%) |
Oct 29, 2020 | 4.494 | 4.494 | 4.444 | 4.446 | 1,254 | -0.03(-0.74%) |
Oct 28, 2020 | 4.402 | 4.533 | 4.377 | 4.479 | 14,310 | -0.05(-1.02%) |
Oct 27, 2020 | 4.463 | 4.533 | 4.463 | 4.525 | 9,751 | +0.05(+1.20%) |
Oct 26, 2020 | 4.417 | 4.517 | 4.409 | 4.471 | 18,975 | -0.04(-0.94%) |
Oct 23, 2020 | 4.471 | 4.548 | 4.471 | 4.513 | 3,378 | -0.00(-0.09%) |
Oct 22, 2020 | 4.540 | 4.540 | 4.463 | 4.517 | 13,195 | -0.05(-1.01%) |
Oct 21, 2020 | 4.509 | 4.571 | 4.509 | 4.563 | 7,448 | +0.00(+0.00%) |
Oct 20, 2020 | 4.463 | 4.563 | 4.445 | 4.563 | 19,198 | +0.08(+1.89%) |
Oct 19, 2020 | 4.502 | 4.502 | 4.440 | 4.479 | 3,856 | -0.01(-0.17%) |
Oct 16, 2020 | 4.363 | 4.525 | 4.363 | 4.486 | 13,124 | +0.04(+0.98%) |
Oct 15, 2020 | 4.425 | 4.509 | 4.363 | 4.443 | 22,073 | -0.05(-1.05%) |
Oct 14, 2020 | 4.432 | 4.556 | 4.431 | 4.490 | 10,344 | -0.08(-1.77%) |
Oct 13, 2020 | 4.531 | 4.579 | 4.464 | 4.571 | 11,978 | +0.05(+1.06%) |
Oct 12, 2020 | 4.432 | 4.594 | 4.432 | 4.523 | 84,515 | +0.09(+2.04%) |
Oct 09, 2020 | 4.448 | 4.448 | 4.356 | 4.432 | 10,266 | -0.01(-0.17%) |
Oct 08, 2020 | 4.372 | 4.448 | 4.372 | 4.440 | 10,039 | +0.02(+0.52%) |
Oct 07, 2020 | 4.348 | 4.417 | 4.340 | 4.417 | 11,011 | +0.07(+1.59%) |
Oct 06, 2020 | 4.386 | 4.417 | 4.348 | 4.348 | 5,826 | -0.05(-1.05%) |
Oct 05, 2020 | 4.363 | 4.417 | 4.348 | 4.394 | 11,608 | +0.01(+0.18%) |
Oct 02, 2020 | 4.402 | 4.402 | 4.325 | 4.386 | 27,809 | -0.02(-0.35%) |
Oct 01, 2020 | 4.317 | 4.402 | 4.309 | 4.402 | 9,342 | +0.05(+1.24%) |
Sep 30, 2020 | 4.294 | 4.372 | 4.294 | 4.348 | 5,192 | -0.01(-0.18%) |
Sep 29, 2020 | 4.279 | 4.375 | 4.225 | 4.356 | 16,079 | +0.08(+1.80%) |
Sep 28, 2020 | 4.255 | 4.348 | 4.248 | 4.279 | 4,336 | +0.04(+0.91%) |
Sep 25, 2020 | 4.302 | 4.309 | 4.202 | 4.240 | 6,497 | -0.06(-1.43%) |
Sep 24, 2020 | 4.309 | 4.348 | 4.286 | 4.302 | 9,009 | +0.04(+0.90%) |
Sep 23, 2020 | 4.279 | 4.356 | 4.232 | 4.263 | 11,471 | +0.03(+0.73%) |
Sep 22, 2020 | 4.248 | 4.279 | 3.863 | 4.232 | 41,836 | -0.07(-1.61%) |
Sep 21, 2020 | 4.386 | 4.386 | 4.255 | 4.302 | 15,865 | -0.10(-2.27%) |
Sep 18, 2020 | 4.371 | 4.444 | 4.294 | 4.402 | 43,533 | +0.05(+1.06%) |
Sep 17, 2020 | 4.417 | 4.417 | 4.309 | 4.356 | 19,270 | +0.02(+0.35%) |
Sep 16, 2020 | 4.417 | 4.463 | 4.309 | 4.340 | 31,673 | -0.03(-0.70%) |
Sep 15, 2020 | 4.409 | 4.456 | 4.309 | 4.371 | 41,161 | +0.02(+0.35%) |
Sep 14, 2020 | 4.394 | 4.463 | 4.348 | 4.356 | 36,285 | +0.01(+0.18%) |
Sep 11, 2020 | 4.448 | 4.494 | 4.309 | 4.348 | 59,517 | -0.03(-0.62%) |
Sep 10, 2020 | 4.479 | 4.564 | 4.340 | 4.375 | 39,621 | +0.03(+0.62%) |
Sep 09, 2020 | 4.426 | 4.426 | 4.295 | 4.348 | 42,887 | -0.02(-0.43%) |
Sep 08, 2020 | 4.386 | 4.401 | 4.300 | 4.367 | 35,816 | -0.09(-2.13%) |
Sep 04, 2020 | 4.484 | 4.515 | 4.287 | 4.462 | 19,504 | +0.04(+0.86%) |
Sep 03, 2020 | 4.530 | 4.569 | 4.424 | 4.424 | 38,664 | -0.05(-1.02%) |
Sep 02, 2020 | 4.515 | 4.583 | 4.423 | 4.469 | 18,716 | -0.08(-1.67%) |