Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.460 | 6.590 | 6.320 | 6.580 | 26,137 | +0.10(+1.54%) |
Nov 27, 2020 | 6.490 | 6.490 | 6.440 | 6.480 | 10,400 | -0.01(-0.15%) |
Nov 25, 2020 | 6.290 | 6.490 | 6.200 | 6.490 | 65,500 | +0.26(+4.17%) |
Nov 24, 2020 | 6.250 | 6.370 | 6.150 | 6.230 | 22,182 | +0.02(+0.32%) |
Nov 23, 2020 | 6.340 | 6.340 | 6.100 | 6.210 | 16,904 | -0.03(-0.48%) |
Nov 20, 2020 | 5.930 | 6.350 | 5.930 | 6.240 | 82,800 | +0.22(+3.65%) |
Nov 19, 2020 | 6.070 | 6.170 | 5.990 | 6.020 | 16,484 | -0.08(-1.31%) |
Nov 18, 2020 | 6.170 | 6.170 | 5.935 | 6.100 | 19,485 | +0.06(+0.99%) |
Nov 17, 2020 | 6.000 | 6.060 | 5.850 | 6.040 | 14,795 | +0.11(+1.85%) |
Nov 16, 2020 | 6.180 | 6.180 | 5.800 | 5.930 | 42,788 | -0.23(-3.73%) |
Nov 13, 2020 | 5.720 | 6.250 | 5.720 | 6.160 | 379,300 | +0.44(+7.69%) |
Nov 12, 2020 | 5.490 | 5.880 | 5.490 | 5.720 | 188,567 | +0.23(+4.19%) |
Nov 11, 2020 | 5.370 | 5.950 | 5.360 | 5.490 | 29,050 | +0.01(+0.18%) |
Nov 10, 2020 | 5.570 | 5.570 | 5.250 | 5.480 | 9,956 | +0.01(+0.09%) |
Nov 09, 2020 | 5.500 | 5.600 | 5.250 | 5.475 | 27,637 | -0.04(-0.81%) |
Nov 06, 2020 | 5.520 | 5.520 | 5.450 | 5.520 | 6,000 | -0.01(-0.19%) |
Nov 05, 2020 | 5.490 | 5.740 | 5.440 | 5.530 | 45,407 | +0.25(+4.73%) |
Nov 04, 2020 | 5.130 | 5.350 | 5.110 | 5.280 | 71,119 | +0.20(+3.94%) |
Nov 03, 2020 | 5.040 | 5.090 | 5.000 | 5.080 | 7,216 | +0.13(+2.63%) |
Nov 02, 2020 | 5.040 | 5.040 | 4.850 | 4.950 | 12,801 | -0.03(-0.60%) |
Oct 30, 2020 | 5.050 | 5.050 | 4.912 | 4.980 | 6,400 | -0.11(-2.16%) |
Oct 29, 2020 | 5.110 | 5.120 | 4.980 | 5.090 | 8,254 | +0.07(+1.39%) |
Oct 28, 2020 | 5.000 | 5.080 | 4.880 | 5.020 | 19,297 | -0.06(-1.18%) |
Oct 27, 2020 | 5.250 | 5.250 | 5.050 | 5.080 | 6,625 | +0.09(+1.80%) |
Oct 26, 2020 | 5.430 | 5.430 | 4.930 | 4.990 | 17,864 | -0.25(-4.77%) |
Oct 23, 2020 | 5.210 | 5.430 | 5.050 | 5.240 | 5,100 | +0.05(+0.96%) |
Oct 22, 2020 | 5.440 | 5.440 | 5.140 | 5.190 | 9,330 | -0.11(-2.08%) |
Oct 21, 2020 | 5.440 | 5.540 | 5.300 | 5.300 | 12,205 | -0.04(-0.75%) |
Oct 20, 2020 | 5.320 | 5.530 | 5.320 | 5.340 | 19,948 | -0.02(-0.37%) |
Oct 19, 2020 | 5.310 | 5.600 | 5.300 | 5.360 | 75,369 | +0.16(+3.07%) |
Oct 16, 2020 | 5.150 | 5.475 | 5.150 | 5.200 | 51,200 | +0.08(+1.56%) |
Oct 15, 2020 | 5.130 | 5.140 | 5.050 | 5.120 | 11,786 | +0.01(+0.20%) |
Oct 14, 2020 | 5.170 | 5.170 | 5.100 | 5.110 | 4,635 | +0.07(+1.38%) |
Oct 13, 2020 | 5.000 | 5.050 | 5.000 | 5.040 | 1,788 | -0.01(-0.20%) |
Oct 12, 2020 | 5.240 | 5.240 | 4.970 | 5.050 | 49,945 | -0.15(-2.88%) |
Oct 09, 2020 | 5.140 | 5.240 | 5.050 | 5.200 | 7,600 | +0.03(+0.58%) |
Oct 08, 2020 | 5.150 | 5.220 | 5.110 | 5.170 | 7,386 | +0.02(+0.39%) |
Oct 07, 2020 | 5.250 | 5.250 | 5.095 | 5.150 | 10,387 | +0.09(+1.78%) |
Oct 06, 2020 | 5.130 | 5.150 | 5.000 | 5.060 | 7,995 | -0.04(-0.78%) |
Oct 05, 2020 | 5.110 | 5.250 | 5.000 | 5.100 | 19,179 | +0.11(+2.31%) |
Oct 02, 2020 | 4.720 | 5.000 | 4.720 | 4.985 | 20,800 | +0.29(+6.06%) |
Oct 01, 2020 | 4.770 | 4.800 | 4.665 | 4.700 | 3,693 | -0.08(-1.67%) |
Sep 30, 2020 | 4.940 | 4.940 | 4.780 | 4.780 | 1,156 | -0.14(-2.85%) |
Sep 29, 2020 | 4.801 | 4.970 | 4.801 | 4.920 | 1,698 | +0.08(+1.65%) |
Sep 28, 2020 | 4.990 | 5.000 | 4.800 | 4.840 | 5,222 | -0.02(-0.41%) |
Sep 25, 2020 | 5.000 | 5.000 | 4.860 | 4.860 | 1,800 | +0.03(+0.62%) |
Sep 24, 2020 | 4.728 | 4.845 | 4.610 | 4.830 | 20,980 | -0.05(-1.03%) |
Sep 23, 2020 | 4.780 | 4.970 | 4.780 | 4.880 | 8,262 | +0.04(+0.83%) |
Sep 22, 2020 | 4.899 | 4.899 | 4.720 | 4.840 | 45,800 | -0.01(-0.21%) |
Sep 21, 2020 | 4.990 | 4.990 | 4.800 | 4.850 | 24,598 | +0.00(+0.00%) |
Sep 18, 2020 | 4.940 | 5.025 | 4.810 | 4.850 | 10,900 | -0.09(-1.82%) |
Sep 17, 2020 | 4.950 | 4.950 | 4.766 | 4.940 | 4,699 | +0.21(+4.44%) |
Sep 16, 2020 | 4.900 | 4.900 | 4.730 | 4.730 | 5,866 | -0.20(-4.15%) |
Sep 15, 2020 | 5.260 | 5.260 | 4.870 | 4.935 | 6,099 | +0.02(+0.51%) |
Sep 14, 2020 | 4.900 | 4.940 | 4.770 | 4.910 | 7,472 | -0.05(-1.01%) |
Sep 11, 2020 | 5.140 | 5.140 | 4.905 | 4.960 | 4,000 | +0.01(+0.20%) |
Sep 10, 2020 | 5.210 | 5.210 | 4.900 | 4.950 | 3,625 | -0.01(-0.20%) |
Sep 09, 2020 | 4.810 | 5.040 | 4.775 | 4.960 | 16,937 | +0.23(+4.86%) |
Sep 08, 2020 | 4.832 | 4.832 | 4.610 | 4.730 | 4,634 | -0.12(-2.47%) |
Sep 04, 2020 | 4.720 | 4.920 | 4.550 | 4.850 | 29,500 | +0.08(+1.68%) |
Sep 03, 2020 | 5.040 | 5.070 | 4.670 | 4.770 | 20,795 | -0.36(-7.02%) |
Sep 02, 2020 | 5.170 | 5.170 | 5.040 | 5.130 | 2,765 | +0.04(+0.79%) |