Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.710 | 5.737 | 5.470 | 5.594 | 158,263 | -0.16(-2.78%) |
Nov 27, 2020 | 5.754 | 5.825 | 5.701 | 5.754 | 47,898 | +0.04(+0.62%) |
Nov 25, 2020 | 5.790 | 5.825 | 5.701 | 5.719 | 85,115 | -0.07(-1.23%) |
Nov 24, 2020 | 5.701 | 5.950 | 5.656 | 5.790 | 112,223 | +0.17(+3.01%) |
Nov 23, 2020 | 5.559 | 5.701 | 5.505 | 5.621 | 78,282 | +0.06(+1.12%) |
Nov 20, 2020 | 5.505 | 5.728 | 5.399 | 5.559 | 112,325 | +0.02(+0.32%) |
Nov 19, 2020 | 5.585 | 5.603 | 5.505 | 5.541 | 84,594 | -0.05(-0.95%) |
Nov 18, 2020 | 5.665 | 5.763 | 5.550 | 5.594 | 102,388 | -0.04(-0.63%) |
Nov 17, 2020 | 5.594 | 5.710 | 5.505 | 5.630 | 74,034 | -0.03(-0.47%) |
Nov 16, 2020 | 5.461 | 5.656 | 5.461 | 5.656 | 88,302 | +0.21(+3.92%) |
Nov 13, 2020 | 5.399 | 5.501 | 5.336 | 5.443 | 82,529 | +0.06(+1.16%) |
Nov 12, 2020 | 5.390 | 5.572 | 5.274 | 5.381 | 138,922 | +0.00(+0.00%) |
Nov 11, 2020 | 5.176 | 5.452 | 5.123 | 5.381 | 189,562 | +0.27(+5.22%) |
Nov 10, 2020 | 4.794 | 5.212 | 4.718 | 5.114 | 332,773 | +0.52(+11.43%) |
Nov 09, 2020 | 4.785 | 4.785 | 4.563 | 4.589 | 290,091 | +0.08(+1.78%) |
Nov 06, 2020 | 4.536 | 4.589 | 4.322 | 4.509 | 132,338 | -0.06(-1.27%) |
Nov 05, 2020 | 4.576 | 4.690 | 4.549 | 4.567 | 246,283 | +0.08(+1.76%) |
Nov 04, 2020 | 4.576 | 4.620 | 4.470 | 4.488 | 93,216 | -0.05(-1.16%) |
Nov 03, 2020 | 4.567 | 4.615 | 4.470 | 4.541 | 140,044 | +0.02(+0.39%) |
Nov 02, 2020 | 4.505 | 4.655 | 4.488 | 4.523 | 66,088 | +0.04(+0.78%) |
Oct 30, 2020 | 4.497 | 4.567 | 4.444 | 4.488 | 96,254 | +0.00(+0.00%) |
Oct 29, 2020 | 4.558 | 4.567 | 4.444 | 4.488 | 142,771 | -0.10(-2.11%) |
Oct 28, 2020 | 4.725 | 4.840 | 4.576 | 4.585 | 122,312 | -0.17(-3.52%) |
Oct 27, 2020 | 4.805 | 4.866 | 4.734 | 4.752 | 38,766 | -0.05(-1.10%) |
Oct 26, 2020 | 4.752 | 4.849 | 4.725 | 4.805 | 97,515 | +0.02(+0.37%) |
Oct 23, 2020 | 4.893 | 4.893 | 4.769 | 4.787 | 65,798 | -0.09(-1.81%) |
Oct 22, 2020 | 4.919 | 4.963 | 4.840 | 4.875 | 79,596 | +0.02(+0.36%) |
Oct 21, 2020 | 4.875 | 5.016 | 4.849 | 4.857 | 63,207 | -0.01(-0.18%) |
Oct 20, 2020 | 4.840 | 4.901 | 4.831 | 4.866 | 73,253 | +0.03(+0.55%) |
Oct 19, 2020 | 4.981 | 4.989 | 4.822 | 4.840 | 95,454 | -0.10(-1.96%) |
Oct 16, 2020 | 4.937 | 5.016 | 4.910 | 4.937 | 81,481 | -0.01(-0.18%) |
Oct 15, 2020 | 4.901 | 4.972 | 4.884 | 4.945 | 131,949 | -0.06(-1.23%) |
Oct 14, 2020 | 5.051 | 5.077 | 4.981 | 5.007 | 51,179 | -0.04(-0.87%) |
Oct 13, 2020 | 4.981 | 5.157 | 4.981 | 5.051 | 53,360 | -0.12(-2.38%) |
Oct 12, 2020 | 5.095 | 5.201 | 5.060 | 5.174 | 78,386 | +0.04(+0.68%) |
Oct 09, 2020 | 5.183 | 5.236 | 5.095 | 5.139 | 60,002 | -0.04(-0.68%) |
Oct 08, 2020 | 5.236 | 5.262 | 5.113 | 5.174 | 75,060 | -0.02(-0.34%) |
Oct 07, 2020 | 5.060 | 5.227 | 5.060 | 5.192 | 92,285 | +0.19(+3.87%) |
Oct 06, 2020 | 4.725 | 5.306 | 4.725 | 4.998 | 364,699 | +0.28(+5.97%) |
Oct 05, 2020 | 5.007 | 5.077 | 4.611 | 4.717 | 349,901 | -0.23(-4.63%) |
Oct 02, 2020 | 4.937 | 5.051 | 4.919 | 4.945 | 38,183 | -0.08(-1.58%) |
Oct 01, 2020 | 5.016 | 5.086 | 4.954 | 5.025 | 68,199 | +0.04(+0.88%) |
Sep 30, 2020 | 5.148 | 5.157 | 4.937 | 4.981 | 49,264 | -0.17(-3.25%) |
Sep 29, 2020 | 5.157 | 5.218 | 5.007 | 5.148 | 53,945 | +0.02(+0.34%) |
Sep 28, 2020 | 4.954 | 5.183 | 4.928 | 5.130 | 64,822 | +0.21(+4.29%) |
Sep 25, 2020 | 4.928 | 4.972 | 4.849 | 4.919 | 57,161 | -0.02(-0.36%) |
Sep 24, 2020 | 4.972 | 5.033 | 4.928 | 4.937 | 68,299 | -0.02(-0.36%) |
Sep 23, 2020 | 5.165 | 5.165 | 4.954 | 4.954 | 100,394 | -0.20(-3.92%) |
Sep 22, 2020 | 5.086 | 5.165 | 5.033 | 5.157 | 40,415 | +0.01(+0.17%) |
Sep 21, 2020 | 5.271 | 5.324 | 5.016 | 5.148 | 99,001 | -0.24(-4.41%) |
Sep 18, 2020 | 5.262 | 5.500 | 5.007 | 5.385 | 256,603 | +0.18(+3.55%) |
Sep 17, 2020 | 5.060 | 5.253 | 5.025 | 5.201 | 73,270 | +0.11(+2.07%) |
Sep 16, 2020 | 5.104 | 5.148 | 5.029 | 5.095 | 112,459 | -0.01(-0.17%) |
Sep 15, 2020 | 4.998 | 5.174 | 4.989 | 5.104 | 66,365 | +0.11(+2.29%) |
Sep 14, 2020 | 5.165 | 5.201 | 4.928 | 4.989 | 149,244 | -0.16(-3.08%) |
Sep 11, 2020 | 5.201 | 5.245 | 5.130 | 5.148 | 100,572 | -0.04(-0.85%) |
Sep 10, 2020 | 5.324 | 5.324 | 5.148 | 5.192 | 87,758 | -0.09(-1.67%) |
Sep 09, 2020 | 5.245 | 5.412 | 5.205 | 5.280 | 74,534 | +0.09(+1.69%) |
Sep 08, 2020 | 5.297 | 5.328 | 5.126 | 5.192 | 125,278 | -0.17(-3.12%) |
Sep 04, 2020 | 5.412 | 5.473 | 5.297 | 5.359 | 141,938 | -0.06(-1.14%) |
Sep 03, 2020 | 5.588 | 5.615 | 5.368 | 5.421 | 127,468 | -0.21(-3.75%) |
Sep 02, 2020 | 5.658 | 5.676 | 5.570 | 5.632 | 109,556 | -0.03(-0.47%) |