Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.298 | 6.298 | 5.862 | 6.100 | 64,836 | -0.16(-2.54%) |
Nov 27, 2020 | 6.705 | 6.705 | 6.199 | 6.259 | 24,297 | -0.43(-6.38%) |
Nov 25, 2020 | 6.695 | 6.695 | 6.150 | 6.685 | 44,259 | -0.11(-1.61%) |
Nov 24, 2020 | 5.803 | 6.864 | 5.803 | 6.794 | 91,251 | +1.05(+18.31%) |
Nov 23, 2020 | 5.803 | 5.812 | 5.574 | 5.743 | 33,510 | -0.08(-1.36%) |
Nov 20, 2020 | 5.564 | 5.842 | 5.535 | 5.822 | 26,212 | +0.19(+3.35%) |
Nov 19, 2020 | 5.584 | 5.733 | 5.436 | 5.634 | 27,204 | -0.03(-0.53%) |
Nov 18, 2020 | 5.723 | 5.902 | 5.604 | 5.664 | 27,776 | -0.09(-1.55%) |
Nov 17, 2020 | 5.872 | 5.951 | 5.664 | 5.753 | 49,707 | -0.13(-2.19%) |
Nov 16, 2020 | 5.693 | 5.951 | 5.628 | 5.882 | 87,299 | +0.29(+5.14%) |
Nov 13, 2020 | 5.406 | 5.733 | 5.406 | 5.594 | 36,395 | +0.19(+3.49%) |
Nov 12, 2020 | 5.356 | 5.555 | 5.267 | 5.406 | 19,737 | +0.04(+0.74%) |
Nov 11, 2020 | 5.316 | 5.535 | 5.267 | 5.366 | 36,303 | +0.15(+2.85%) |
Nov 10, 2020 | 5.088 | 5.336 | 4.910 | 5.217 | 63,340 | +0.14(+2.73%) |
Nov 09, 2020 | 5.346 | 5.455 | 5.009 | 5.078 | 45,169 | +0.04(+0.79%) |
Nov 06, 2020 | 5.158 | 5.436 | 5.029 | 5.039 | 16,433 | -0.02(-0.39%) |
Nov 05, 2020 | 5.247 | 5.406 | 5.059 | 5.059 | 24,717 | +0.08(+1.59%) |
Nov 04, 2020 | 5.257 | 5.257 | 4.979 | 4.979 | 23,823 | -0.29(-5.46%) |
Nov 03, 2020 | 5.059 | 5.356 | 5.059 | 5.267 | 13,040 | +0.33(+6.63%) |
Nov 02, 2020 | 5.049 | 5.118 | 4.890 | 4.940 | 51,567 | -0.08(-1.58%) |
Oct 30, 2020 | 5.346 | 5.346 | 4.969 | 5.019 | 23,188 | -0.33(-6.12%) |
Oct 29, 2020 | 5.207 | 5.346 | 5.123 | 5.346 | 22,117 | +0.14(+2.67%) |
Oct 28, 2020 | 4.930 | 5.217 | 4.930 | 5.207 | 17,033 | +0.13(+2.54%) |
Oct 27, 2020 | 5.267 | 5.267 | 4.935 | 5.078 | 80,785 | -0.09(-1.73%) |
Oct 26, 2020 | 5.217 | 5.285 | 5.078 | 5.168 | 21,072 | -0.18(-3.34%) |
Oct 23, 2020 | 5.545 | 5.545 | 5.207 | 5.346 | 26,011 | -0.01(-0.19%) |
Oct 22, 2020 | 5.406 | 5.475 | 5.356 | 5.356 | 15,014 | -0.19(-3.40%) |
Oct 21, 2020 | 5.455 | 5.545 | 5.356 | 5.545 | 19,912 | +0.06(+1.09%) |
Oct 20, 2020 | 5.887 | 5.887 | 5.356 | 5.485 | 13,529 | +0.04(+0.73%) |
Oct 19, 2020 | 5.555 | 5.564 | 5.436 | 5.445 | 12,467 | -0.22(-3.85%) |
Oct 16, 2020 | 5.803 | 5.803 | 5.207 | 5.664 | 21,675 | -0.19(-3.22%) |
Oct 15, 2020 | 5.951 | 5.951 | 5.654 | 5.852 | 12,757 | -0.16(-2.64%) |
Oct 14, 2020 | 5.981 | 6.170 | 5.902 | 6.011 | 11,551 | -0.07(-1.14%) |
Oct 13, 2020 | 5.941 | 6.080 | 5.773 | 6.080 | 13,670 | +0.14(+2.34%) |
Oct 12, 2020 | 5.862 | 6.050 | 5.832 | 5.941 | 21,007 | -0.08(-1.32%) |
Oct 09, 2020 | 5.822 | 6.070 | 5.545 | 6.021 | 26,313 | +0.15(+2.53%) |
Oct 08, 2020 | 5.381 | 5.941 | 5.381 | 5.872 | 39,684 | +0.41(+7.44%) |
Oct 07, 2020 | 5.386 | 5.594 | 5.168 | 5.465 | 21,537 | +0.11(+2.04%) |
Oct 06, 2020 | 5.564 | 5.763 | 5.307 | 5.356 | 15,355 | -0.31(-5.43%) |
Oct 05, 2020 | 5.108 | 5.793 | 5.108 | 5.664 | 50,667 | +0.61(+12.18%) |
Oct 02, 2020 | 4.949 | 5.098 | 4.920 | 5.049 | 21,373 | -0.09(-1.74%) |
Oct 01, 2020 | 5.019 | 5.148 | 4.920 | 5.138 | 46,446 | +0.12(+2.37%) |
Sep 30, 2020 | 5.118 | 5.207 | 4.969 | 5.019 | 52,469 | -0.17(-3.25%) |
Sep 29, 2020 | 5.128 | 5.197 | 4.830 | 5.188 | 65,661 | -0.10(-1.88%) |
Sep 28, 2020 | 4.969 | 5.307 | 4.969 | 5.287 | 48,700 | +0.47(+9.67%) |
Sep 25, 2020 | 4.702 | 5.009 | 4.662 | 4.821 | 63,313 | +0.11(+2.32%) |
Sep 24, 2020 | 4.999 | 5.188 | 4.622 | 4.711 | 98,996 | -0.25(-5.00%) |
Sep 23, 2020 | 5.178 | 5.178 | 4.959 | 4.959 | 36,700 | -0.22(-4.21%) |
Sep 22, 2020 | 5.406 | 5.475 | 5.078 | 5.178 | 44,567 | -0.24(-4.40%) |
Sep 21, 2020 | 5.416 | 5.530 | 5.222 | 5.416 | 24,190 | -0.12(-2.15%) |
Sep 18, 2020 | 5.584 | 5.584 | 5.401 | 5.535 | 30,346 | -0.10(-1.76%) |
Sep 17, 2020 | 5.614 | 5.693 | 5.535 | 5.634 | 20,304 | -0.03(-0.53%) |
Sep 16, 2020 | 5.495 | 5.862 | 5.495 | 5.664 | 28,375 | +0.27(+4.96%) |
Sep 15, 2020 | 5.664 | 5.664 | 5.287 | 5.396 | 40,966 | -0.22(-3.89%) |
Sep 14, 2020 | 5.961 | 5.961 | 5.555 | 5.614 | 48,386 | -0.34(-5.67%) |
Sep 11, 2020 | 6.308 | 6.308 | 5.803 | 5.951 | 49,199 | -0.45(-6.98%) |
Sep 10, 2020 | 6.298 | 6.745 | 6.150 | 6.398 | 43,511 | +0.04(+0.62%) |
Sep 09, 2020 | 6.229 | 6.358 | 6.011 | 6.358 | 30,019 | +0.17(+2.72%) |
Sep 08, 2020 | 6.229 | 6.477 | 5.852 | 6.189 | 30,126 | -0.21(-3.26%) |
Sep 04, 2020 | 6.090 | 6.398 | 5.872 | 6.398 | 30,547 | +0.26(+4.20%) |
Sep 03, 2020 | 6.298 | 6.507 | 6.011 | 6.140 | 26,374 | -0.25(-3.88%) |
Sep 02, 2020 | 6.170 | 6.388 | 6.041 | 6.388 | 14,773 | +0.27(+4.38%) |