Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.974 | 7.005 | 6.666 | 6.758 | 816,126 | -0.24(-3.41%) |
Nov 27, 2020 | 7.036 | 7.059 | 6.889 | 6.997 | 172,330 | -0.05(-0.66%) |
Nov 25, 2020 | 7.205 | 7.321 | 7.028 | 7.043 | 365,163 | -0.16(-2.25%) |
Nov 24, 2020 | 7.090 | 7.344 | 7.082 | 7.205 | 567,976 | +0.25(+3.66%) |
Nov 23, 2020 | 6.727 | 7.013 | 6.681 | 6.951 | 248,578 | +0.32(+4.76%) |
Nov 20, 2020 | 6.435 | 6.666 | 6.396 | 6.635 | 227,351 | +0.11(+1.65%) |
Nov 19, 2020 | 6.558 | 6.604 | 6.373 | 6.527 | 349,620 | -0.04(-0.59%) |
Nov 18, 2020 | 6.751 | 6.882 | 6.566 | 6.566 | 456,915 | -0.18(-2.63%) |
Nov 17, 2020 | 6.751 | 6.866 | 6.650 | 6.743 | 475,878 | -0.05(-0.79%) |
Nov 16, 2020 | 6.211 | 6.812 | 6.211 | 6.797 | 654,743 | +0.75(+12.36%) |
Nov 13, 2020 | 5.895 | 6.088 | 5.818 | 6.049 | 467,290 | +0.25(+4.39%) |
Nov 12, 2020 | 5.703 | 5.818 | 5.556 | 5.795 | 571,494 | +0.01(+0.13%) |
Nov 11, 2020 | 5.880 | 5.880 | 5.626 | 5.787 | 266,491 | -0.09(-1.57%) |
Nov 10, 2020 | 5.695 | 6.026 | 5.641 | 5.880 | 475,448 | +0.25(+4.52%) |
Nov 09, 2020 | 5.271 | 5.741 | 5.232 | 5.625 | 721,152 | +0.74(+15.14%) |
Nov 06, 2020 | 5.040 | 5.040 | 4.816 | 4.886 | 415,513 | -0.13(-2.61%) |
Nov 05, 2020 | 5.009 | 5.333 | 4.994 | 5.017 | 289,012 | +0.11(+2.20%) |
Nov 04, 2020 | 5.140 | 5.202 | 4.886 | 4.909 | 211,521 | -0.29(-5.49%) |
Nov 03, 2020 | 5.078 | 5.209 | 5.011 | 5.194 | 301,396 | +0.21(+4.17%) |
Nov 02, 2020 | 4.901 | 4.994 | 4.832 | 4.986 | 360,316 | +0.12(+2.37%) |
Oct 30, 2020 | 4.994 | 5.009 | 4.832 | 4.870 | 323,768 | -0.14(-2.77%) |
Oct 29, 2020 | 4.839 | 5.101 | 4.716 | 5.009 | 475,419 | +0.14(+2.85%) |
Oct 28, 2020 | 4.978 | 5.009 | 4.801 | 4.870 | 360,158 | -0.19(-3.81%) |
Oct 27, 2020 | 5.271 | 5.271 | 5.048 | 5.063 | 285,019 | -0.18(-3.52%) |
Oct 26, 2020 | 5.356 | 5.363 | 5.086 | 5.248 | 445,049 | -0.15(-2.85%) |
Oct 23, 2020 | 5.356 | 5.433 | 5.298 | 5.402 | 296,776 | +0.07(+1.30%) |
Oct 22, 2020 | 5.371 | 5.420 | 5.317 | 5.333 | 364,839 | +0.02(+0.44%) |
Oct 21, 2020 | 5.317 | 5.402 | 5.240 | 5.310 | 501,942 | -0.05(-0.86%) |
Oct 20, 2020 | 5.363 | 5.425 | 5.263 | 5.356 | 487,637 | +0.05(+0.87%) |
Oct 19, 2020 | 5.471 | 5.556 | 5.290 | 5.310 | 334,163 | -0.13(-2.41%) |
Oct 16, 2020 | 5.633 | 5.641 | 5.425 | 5.441 | 266,151 | -0.22(-3.81%) |
Oct 15, 2020 | 5.494 | 5.679 | 5.479 | 5.656 | 235,782 | +0.11(+1.94%) |
Oct 14, 2020 | 5.710 | 5.741 | 5.533 | 5.548 | 276,530 | -0.15(-2.70%) |
Oct 13, 2020 | 5.772 | 5.780 | 5.610 | 5.703 | 284,516 | -0.08(-1.33%) |
Oct 12, 2020 | 5.710 | 5.818 | 5.602 | 5.780 | 331,374 | +0.05(+0.81%) |
Oct 09, 2020 | 5.864 | 5.894 | 5.703 | 5.733 | 275,365 | -0.15(-2.49%) |
Oct 08, 2020 | 5.834 | 5.980 | 5.753 | 5.880 | 272,686 | +0.07(+1.19%) |
Oct 07, 2020 | 5.834 | 5.864 | 5.679 | 5.810 | 432,415 | +0.01(+0.13%) |
Oct 06, 2020 | 5.886 | 5.954 | 5.772 | 5.803 | 647,107 | -0.01(-0.13%) |
Oct 05, 2020 | 5.939 | 5.969 | 5.788 | 5.810 | 338,328 | -0.06(-1.03%) |
Oct 02, 2020 | 5.674 | 5.916 | 5.629 | 5.871 | 242,733 | +0.08(+1.44%) |
Oct 01, 2020 | 5.667 | 5.788 | 5.606 | 5.788 | 316,741 | +0.11(+1.86%) |
Sep 30, 2020 | 5.682 | 5.818 | 5.591 | 5.682 | 423,542 | -0.02(-0.27%) |
Sep 29, 2020 | 5.818 | 5.818 | 5.584 | 5.697 | 481,589 | -0.12(-2.08%) |
Sep 28, 2020 | 5.674 | 5.916 | 5.667 | 5.818 | 392,441 | +0.22(+3.91%) |
Sep 25, 2020 | 5.523 | 5.636 | 5.523 | 5.599 | 342,261 | +0.03(+0.54%) |
Sep 24, 2020 | 5.425 | 5.591 | 5.327 | 5.568 | 435,780 | +0.23(+4.24%) |
Sep 23, 2020 | 5.561 | 5.667 | 5.334 | 5.342 | 448,634 | -0.27(-4.85%) |
Sep 22, 2020 | 5.606 | 5.924 | 5.576 | 5.614 | 567,143 | +0.11(+2.06%) |
Sep 21, 2020 | 5.659 | 5.705 | 5.470 | 5.500 | 595,516 | -0.32(-5.58%) |
Sep 18, 2020 | 5.931 | 5.931 | 5.636 | 5.825 | 2,029,878 | -0.06(-1.03%) |
Sep 17, 2020 | 5.878 | 5.961 | 5.878 | 5.886 | 384,894 | -0.06(-1.02%) |
Sep 16, 2020 | 5.924 | 6.060 | 5.886 | 5.946 | 437,687 | +0.02(+0.38%) |
Sep 15, 2020 | 5.961 | 6.075 | 5.916 | 5.924 | 377,697 | -0.06(-1.01%) |
Sep 14, 2020 | 5.712 | 6.022 | 5.652 | 5.984 | 647,391 | +0.26(+4.49%) |
Sep 11, 2020 | 5.916 | 5.916 | 5.674 | 5.727 | 483,745 | -0.14(-2.45%) |
Sep 10, 2020 | 5.901 | 5.976 | 5.780 | 5.871 | 567,904 | -0.08(-1.27%) |
Sep 09, 2020 | 6.067 | 6.120 | 5.871 | 5.946 | 455,922 | -0.14(-2.24%) |
Sep 08, 2020 | 6.120 | 6.143 | 5.969 | 6.082 | 545,148 | -0.02(-0.25%) |
Sep 04, 2020 | 6.128 | 6.256 | 5.984 | 6.097 | 438,481 | -0.01(-0.12%) |
Sep 03, 2020 | 6.067 | 6.301 | 6.060 | 6.105 | 355,233 | +0.04(+0.62%) |
Sep 02, 2020 | 6.082 | 6.105 | 5.954 | 6.067 | 388,731 | -0.03(-0.50%) |