Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.267 | 7.299 | 6.945 | 7.042 | 783,271 | -0.25(-3.41%) |
Nov 27, 2020 | 7.331 | 7.355 | 7.178 | 7.291 | 165,392 | -0.05(-0.66%) |
Nov 25, 2020 | 7.507 | 7.628 | 7.323 | 7.339 | 350,463 | -0.17(-2.25%) |
Nov 24, 2020 | 7.387 | 7.652 | 7.379 | 7.507 | 545,110 | +0.26(+3.66%) |
Nov 23, 2020 | 7.010 | 7.307 | 6.961 | 7.242 | 238,571 | +0.33(+4.76%) |
Nov 20, 2020 | 6.705 | 6.945 | 6.664 | 6.913 | 218,198 | +0.11(+1.65%) |
Nov 19, 2020 | 6.833 | 6.881 | 6.640 | 6.801 | 335,545 | -0.04(-0.59%) |
Nov 18, 2020 | 7.034 | 7.170 | 6.841 | 6.841 | 438,521 | -0.18(-2.63%) |
Nov 17, 2020 | 7.034 | 7.154 | 6.929 | 7.026 | 456,720 | -0.06(-0.79%) |
Nov 16, 2020 | 6.472 | 7.098 | 6.472 | 7.082 | 628,385 | +0.78(+12.36%) |
Nov 13, 2020 | 6.142 | 6.343 | 6.062 | 6.303 | 448,478 | +0.26(+4.39%) |
Nov 12, 2020 | 5.942 | 6.062 | 5.789 | 6.038 | 548,487 | +0.01(+0.13%) |
Nov 11, 2020 | 6.126 | 6.126 | 5.862 | 6.030 | 255,763 | -0.10(-1.57%) |
Nov 10, 2020 | 5.934 | 6.279 | 5.878 | 6.126 | 456,308 | +0.26(+4.52%) |
Nov 09, 2020 | 5.492 | 5.982 | 5.452 | 5.861 | 692,121 | +0.77(+15.14%) |
Nov 06, 2020 | 5.251 | 5.251 | 5.018 | 5.091 | 398,785 | -0.14(-2.61%) |
Nov 05, 2020 | 5.219 | 5.556 | 5.203 | 5.227 | 277,377 | +0.11(+2.20%) |
Nov 04, 2020 | 5.356 | 5.420 | 5.091 | 5.115 | 203,005 | -0.30(-5.49%) |
Nov 03, 2020 | 5.291 | 5.428 | 5.221 | 5.412 | 289,262 | +0.22(+4.17%) |
Nov 02, 2020 | 5.107 | 5.203 | 5.034 | 5.195 | 345,811 | +0.12(+2.37%) |
Oct 30, 2020 | 5.203 | 5.219 | 5.034 | 5.075 | 310,733 | -0.14(-2.77%) |
Oct 29, 2020 | 5.042 | 5.315 | 4.914 | 5.219 | 456,280 | +0.14(+2.85%) |
Oct 28, 2020 | 5.187 | 5.219 | 5.002 | 5.075 | 345,659 | -0.20(-3.81%) |
Oct 27, 2020 | 5.492 | 5.492 | 5.259 | 5.275 | 273,545 | -0.19(-3.52%) |
Oct 26, 2020 | 5.580 | 5.588 | 5.299 | 5.468 | 427,132 | -0.16(-2.85%) |
Oct 23, 2020 | 5.580 | 5.661 | 5.520 | 5.629 | 284,829 | +0.07(+1.30%) |
Oct 22, 2020 | 5.596 | 5.647 | 5.540 | 5.556 | 350,151 | +0.02(+0.44%) |
Oct 21, 2020 | 5.540 | 5.629 | 5.460 | 5.532 | 481,736 | -0.05(-0.86%) |
Oct 20, 2020 | 5.588 | 5.653 | 5.484 | 5.580 | 468,006 | +0.05(+0.87%) |
Oct 19, 2020 | 5.701 | 5.789 | 5.512 | 5.532 | 320,711 | -0.14(-2.41%) |
Oct 16, 2020 | 5.869 | 5.878 | 5.653 | 5.669 | 255,437 | -0.22(-3.81%) |
Oct 15, 2020 | 5.725 | 5.918 | 5.709 | 5.894 | 226,290 | +0.11(+1.94%) |
Oct 14, 2020 | 5.950 | 5.982 | 5.765 | 5.781 | 265,397 | -0.16(-2.70%) |
Oct 13, 2020 | 6.014 | 6.022 | 5.845 | 5.942 | 273,062 | -0.08(-1.33%) |
Oct 12, 2020 | 5.950 | 6.062 | 5.837 | 6.022 | 318,034 | +0.05(+0.81%) |
Oct 09, 2020 | 6.110 | 6.141 | 5.942 | 5.974 | 264,279 | -0.15(-2.49%) |
Oct 08, 2020 | 6.078 | 6.231 | 5.994 | 6.126 | 261,709 | +0.07(+1.19%) |
Oct 07, 2020 | 6.078 | 6.110 | 5.918 | 6.054 | 415,007 | +0.01(+0.13%) |
Oct 06, 2020 | 6.133 | 6.204 | 6.015 | 6.046 | 621,056 | -0.01(-0.13%) |
Oct 05, 2020 | 6.188 | 6.219 | 6.030 | 6.054 | 324,707 | -0.06(-1.03%) |
Oct 02, 2020 | 5.912 | 6.164 | 5.865 | 6.117 | 232,961 | +0.09(+1.44%) |
Oct 01, 2020 | 5.904 | 6.030 | 5.841 | 6.030 | 303,990 | +0.11(+1.86%) |
Sep 30, 2020 | 5.920 | 6.062 | 5.826 | 5.920 | 406,492 | -0.02(-0.27%) |
Sep 29, 2020 | 6.062 | 6.062 | 5.818 | 5.936 | 462,202 | -0.13(-2.08%) |
Sep 28, 2020 | 5.912 | 6.164 | 5.904 | 6.062 | 376,642 | +0.23(+3.91%) |
Sep 25, 2020 | 5.755 | 5.873 | 5.755 | 5.834 | 328,483 | +0.03(+0.54%) |
Sep 24, 2020 | 5.652 | 5.826 | 5.550 | 5.802 | 418,236 | +0.24(+4.24%) |
Sep 23, 2020 | 5.794 | 5.904 | 5.558 | 5.566 | 430,573 | -0.28(-4.85%) |
Sep 22, 2020 | 5.841 | 6.172 | 5.810 | 5.849 | 544,311 | +0.12(+2.06%) |
Sep 21, 2020 | 5.897 | 5.944 | 5.700 | 5.731 | 571,542 | -0.34(-5.58%) |
Sep 18, 2020 | 6.180 | 6.180 | 5.873 | 6.070 | 1,948,161 | -0.06(-1.03%) |
Sep 17, 2020 | 6.125 | 6.211 | 6.125 | 6.133 | 369,399 | -0.06(-1.02%) |
Sep 16, 2020 | 6.172 | 6.314 | 6.133 | 6.196 | 420,067 | +0.02(+0.38%) |
Sep 15, 2020 | 6.211 | 6.330 | 6.164 | 6.172 | 362,492 | -0.06(-1.01%) |
Sep 14, 2020 | 5.952 | 6.274 | 5.889 | 6.235 | 621,329 | +0.27(+4.49%) |
Sep 11, 2020 | 6.164 | 6.164 | 5.912 | 5.967 | 464,271 | -0.15(-2.45%) |
Sep 10, 2020 | 6.148 | 6.227 | 6.022 | 6.117 | 545,041 | -0.08(-1.27%) |
Sep 09, 2020 | 6.322 | 6.377 | 6.117 | 6.196 | 437,568 | -0.14(-2.24%) |
Sep 08, 2020 | 6.377 | 6.400 | 6.219 | 6.337 | 523,202 | -0.02(-0.25%) |
Sep 04, 2020 | 6.385 | 6.518 | 6.235 | 6.353 | 420,829 | -0.01(-0.12%) |
Sep 03, 2020 | 6.322 | 6.566 | 6.314 | 6.361 | 340,932 | +0.04(+0.62%) |
Sep 02, 2020 | 6.337 | 6.361 | 6.204 | 6.322 | 373,082 | -0.03(-0.50%) |