Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.990 | 6.120 | 5.820 | 6.080 | 1,719,738 | +0.15(+2.53%) |
Nov 27, 2020 | 5.880 | 5.950 | 5.800 | 5.930 | 893,695 | +0.04(+0.68%) |
Nov 26, 2020 | 5.770 | 5.890 | 5.750 | 5.890 | 450,032 | +0.14(+2.43%) |
Nov 25, 2020 | 5.730 | 5.790 | 5.700 | 5.750 | 527,832 | +0.00(+0.00%) |
Nov 24, 2020 | 5.770 | 5.780 | 5.690 | 5.750 | 542,553 | +0.00(+0.00%) |
Nov 23, 2020 | 5.800 | 5.840 | 5.600 | 5.750 | 962,864 | -0.04(-0.69%) |
Nov 20, 2020 | 5.770 | 5.840 | 5.740 | 5.790 | 1,254,437 | +0.07(+1.22%) |
Nov 19, 2020 | 5.860 | 5.890 | 5.680 | 5.720 | 695,835 | -0.20(-3.38%) |
Nov 18, 2020 | 5.860 | 5.950 | 5.860 | 5.920 | 1,002,847 | +0.05(+0.85%) |
Nov 17, 2020 | 5.860 | 5.900 | 5.780 | 5.870 | 1,080,422 | -0.01(-0.17%) |
Nov 16, 2020 | 5.850 | 5.910 | 5.840 | 5.880 | 1,019,457 | +0.10(+1.73%) |
Nov 13, 2020 | 5.800 | 5.850 | 5.730 | 5.780 | 930,020 | -0.01(-0.17%) |
Nov 12, 2020 | 5.740 | 5.860 | 5.650 | 5.790 | 677,144 | -0.02(-0.34%) |
Nov 11, 2020 | 5.700 | 5.900 | 5.680 | 5.810 | 1,929,059 | +0.08(+1.40%) |
Nov 10, 2020 | 5.750 | 5.850 | 5.690 | 5.730 | 707,415 | +0.00(+0.00%) |
Nov 09, 2020 | 5.950 | 5.960 | 5.680 | 5.730 | 1,055,095 | -0.13(-2.22%) |
Nov 06, 2020 | 5.740 | 5.900 | 5.680 | 5.860 | 866,324 | +0.18(+3.17%) |
Nov 05, 2020 | 5.620 | 5.700 | 5.540 | 5.680 | 645,050 | +0.16(+2.90%) |
Nov 04, 2020 | 5.430 | 5.520 | 5.410 | 5.520 | 871,037 | +0.05(+0.91%) |
Nov 03, 2020 | 5.340 | 5.500 | 5.310 | 5.470 | 925,963 | +0.16(+3.01%) |
Nov 02, 2020 | 5.310 | 5.380 | 5.250 | 5.310 | 681,838 | +0.07(+1.34%) |
Oct 30, 2020 | 5.090 | 5.250 | 5.010 | 5.240 | 843,310 | +0.14(+2.75%) |
Oct 29, 2020 | 5.060 | 5.120 | 4.980 | 5.100 | 960,450 | +0.02(+0.39%) |
Oct 28, 2020 | 5.090 | 5.110 | 4.980 | 5.080 | 1,297,866 | -0.13(-2.50%) |
Oct 27, 2020 | 5.140 | 5.210 | 5.080 | 5.210 | 442,067 | +0.07(+1.36%) |
Oct 26, 2020 | 5.250 | 5.290 | 5.090 | 5.140 | 761,008 | -0.18(-3.38%) |
Oct 23, 2020 | 5.300 | 5.330 | 5.160 | 5.320 | 681,137 | +0.02(+0.38%) |
Oct 22, 2020 | 5.250 | 5.300 | 5.100 | 5.300 | 1,068,379 | +0.08(+1.53%) |
Oct 21, 2020 | 5.210 | 5.370 | 5.200 | 5.220 | 857,786 | +0.03(+0.58%) |
Oct 20, 2020 | 5.070 | 5.240 | 4.980 | 5.190 | 1,493,228 | +0.17(+3.39%) |
Oct 19, 2020 | 4.850 | 5.170 | 4.820 | 5.020 | 1,814,608 | +0.24(+5.02%) |
Oct 16, 2020 | 4.700 | 4.830 | 4.660 | 4.780 | 1,144,391 | +0.07(+1.49%) |
Oct 15, 2020 | 4.670 | 4.730 | 4.630 | 4.710 | 725,450 | -0.05(-1.05%) |
Oct 14, 2020 | 4.660 | 4.780 | 4.610 | 4.760 | 912,802 | +0.10(+2.15%) |
Oct 13, 2020 | 4.750 | 4.790 | 4.580 | 4.660 | 892,211 | -0.10(-2.10%) |
Oct 09, 2020 | 4.760 | 4.760 | 4.760 | 0 | +0.14(+3.03%) | |
Oct 08, 2020 | 4.600 | 4.650 | 4.540 | 4.620 | 746,909 | +0.03(+0.65%) |
Oct 07, 2020 | 4.600 | 4.650 | 4.540 | 4.590 | 1,412,976 | +0.07(+1.55%) |
Oct 06, 2020 | 4.920 | 4.940 | 4.510 | 4.520 | 1,330,365 | -0.37(-7.57%) |
Oct 05, 2020 | 4.740 | 4.890 | 4.700 | 4.890 | 832,558 | +0.18(+3.82%) |
Oct 02, 2020 | 4.780 | 4.860 | 4.670 | 4.710 | 1,054,856 | -0.16(-3.29%) |
Oct 01, 2020 | 4.840 | 4.890 | 4.710 | 4.870 | 958,476 | +0.03(+0.62%) |
Sep 30, 2020 | 4.800 | 4.870 | 4.690 | 4.840 | 1,529,371 | +0.05(+1.04%) |
Sep 29, 2020 | 4.830 | 4.860 | 4.710 | 4.790 | 1,063,095 | -0.03(-0.62%) |
Sep 28, 2020 | 4.950 | 4.950 | 4.740 | 4.820 | 1,023,795 | -0.04(-0.82%) |
Sep 25, 2020 | 4.910 | 4.930 | 4.820 | 4.860 | 1,027,658 | -0.09(-1.82%) |
Sep 24, 2020 | 4.910 | 5.010 | 4.810 | 4.950 | 1,621,520 | +0.02(+0.41%) |
Sep 23, 2020 | 5.430 | 5.450 | 4.920 | 4.930 | 2,045,489 | -0.54(-9.87%) |
Sep 22, 2020 | 5.530 | 5.640 | 5.410 | 5.470 | 866,968 | -0.06(-1.08%) |
Sep 21, 2020 | 5.740 | 5.780 | 5.420 | 5.530 | 1,482,288 | -0.33(-5.63%) |
Sep 18, 2020 | 5.810 | 5.920 | 5.740 | 5.860 | 1,828,547 | +0.07(+1.21%) |
Sep 17, 2020 | 5.800 | 5.860 | 5.670 | 5.790 | 1,301,069 | -0.03(-0.52%) |
Sep 16, 2020 | 5.980 | 5.980 | 5.740 | 5.820 | 1,470,904 | -0.14(-2.35%) |
Sep 15, 2020 | 5.970 | 5.990 | 5.880 | 5.960 | 1,412,862 | +0.03(+0.51%) |
Sep 14, 2020 | 5.840 | 5.970 | 5.840 | 5.930 | 1,179,925 | +0.10(+1.72%) |
Sep 11, 2020 | 5.930 | 5.960 | 5.720 | 5.830 | 1,437,738 | -0.12(-2.02%) |
Sep 10, 2020 | 5.920 | 6.080 | 5.890 | 5.950 | 1,629,335 | +0.06(+1.02%) |
Sep 09, 2020 | 5.520 | 5.920 | 5.490 | 5.890 | 2,248,675 | +0.44(+8.07%) |
Sep 08, 2020 | 5.470 | 5.510 | 5.300 | 5.450 | 1,378,466 | -0.06(-1.09%) |
Sep 04, 2020 | 5.510 | 5.510 | 5.510 | 0 | +0.08(+1.47%) | |
Sep 03, 2020 | 5.460 | 5.480 | 5.250 | 5.430 | 902,695 | -0.08(-1.45%) |
Sep 02, 2020 | 5.540 | 5.570 | 5.390 | 5.510 | 1,464,546 | -0.02(-0.36%) |