Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.72 | 44.97 | 43.72 | 43.73 | 96,189 | -0.66(-1.49%) |
Nov 27, 2020 | 44.00 | 45.15 | 43.48 | 44.39 | 43,800 | +0.58(+1.32%) |
Nov 25, 2020 | 43.81 | 45.95 | 43.66 | 43.81 | 141,500 | -0.11(-0.25%) |
Nov 24, 2020 | 44.73 | 46.60 | 43.53 | 43.92 | 172,205 | -1.63(-3.58%) |
Nov 23, 2020 | 45.48 | 45.56 | 42.29 | 45.55 | 230,942 | -0.08(-0.18%) |
Nov 20, 2020 | 45.91 | 46.13 | 44.05 | 45.63 | 196,700 | -0.06(-0.13%) |
Nov 19, 2020 | 46.12 | 47.28 | 44.50 | 45.69 | 718,057 | +10.30(+29.10%) |
Nov 18, 2020 | 41.56 | 41.56 | 34.84 | 35.39 | 546,723 | -6.18(-14.87%) |
Nov 17, 2020 | 40.51 | 41.74 | 38.11 | 41.57 | 340,870 | +0.57(+1.39%) |
Nov 16, 2020 | 43.26 | 45.66 | 40.80 | 41.00 | 388,525 | -3.98(-8.85%) |
Nov 13, 2020 | 41.51 | 45.00 | 40.10 | 44.98 | 524,300 | +2.68(+6.34%) |
Nov 12, 2020 | 47.68 | 49.62 | 39.49 | 42.30 | 1,024,421 | -6.06(-12.53%) |
Nov 11, 2020 | 45.65 | 52.40 | 42.30 | 48.36 | 2,789,474 | +4.04(+9.12%) |
Nov 10, 2020 | 31.61 | 50.83 | 31.40 | 44.32 | 4,060,737 | +11.58(+35.37%) |
Nov 09, 2020 | 50.00 | 60.00 | 31.00 | 32.74 | 7,449,415 | +9.04(+38.14%) |
Nov 06, 2020 | 21.05 | 29.04 | 20.10 | 23.70 | 7,549,000 | +2.49(+11.74%) |
Nov 05, 2020 | 14.81 | 26.40 | 13.95 | 21.21 | 23,206,258 | +4.23(+24.91%) |
Nov 04, 2020 | 10.03 | 18.18 | 8.930 | 16.98 | 28,582,772 | +5.75(+51.20%) |
Nov 03, 2020 | 8.000 | 11.42 | 7.070 | 11.23 | 30,894,136 | +4.93(+78.25%) |
Nov 02, 2020 | 6.510 | 6.590 | 6.250 | 6.300 | 20,542 | -0.16(-2.48%) |
Oct 30, 2020 | 6.495 | 6.569 | 6.360 | 6.460 | 18,900 | -0.13(-1.97%) |
Oct 29, 2020 | 6.430 | 6.760 | 6.240 | 6.590 | 40,498 | +0.38(+6.12%) |
Oct 28, 2020 | 6.680 | 6.860 | 6.170 | 6.210 | 48,083 | -0.61(-8.94%) |
Oct 27, 2020 | 6.900 | 6.960 | 6.700 | 6.820 | 17,622 | -0.15(-2.15%) |
Oct 26, 2020 | 7.000 | 7.089 | 6.860 | 6.970 | 20,257 | -0.04(-0.57%) |
Oct 23, 2020 | 7.250 | 7.260 | 6.980 | 7.010 | 22,900 | -0.14(-1.96%) |
Oct 22, 2020 | 7.050 | 7.310 | 7.020 | 7.150 | 22,274 | +0.15(+2.14%) |
Oct 21, 2020 | 7.050 | 7.100 | 7.000 | 7.000 | 8,312 | -0.19(-2.64%) |
Oct 20, 2020 | 6.920 | 7.190 | 6.800 | 7.190 | 17,376 | +0.36(+5.27%) |
Oct 19, 2020 | 6.990 | 7.045 | 6.800 | 6.830 | 12,460 | -0.15(-2.15%) |
Oct 16, 2020 | 6.990 | 7.050 | 6.970 | 6.980 | 8,500 | -0.06(-0.92%) |
Oct 15, 2020 | 7.000 | 7.050 | 6.945 | 7.045 | 7,680 | +0.04(+0.64%) |
Oct 14, 2020 | 7.100 | 7.212 | 7.000 | 7.000 | 27,212 | -0.10(-1.41%) |
Oct 13, 2020 | 7.110 | 7.180 | 7.060 | 7.100 | 13,308 | -0.01(-0.14%) |
Oct 12, 2020 | 7.130 | 7.452 | 7.100 | 7.110 | 12,467 | -0.06(-0.84%) |
Oct 09, 2020 | 7.240 | 7.430 | 7.100 | 7.170 | 24,800 | +0.12(+1.70%) |
Oct 08, 2020 | 7.450 | 7.450 | 7.050 | 7.050 | 35,793 | -0.29(-3.95%) |
Oct 07, 2020 | 7.290 | 7.684 | 7.260 | 7.340 | 33,483 | -0.16(-2.13%) |
Oct 06, 2020 | 7.990 | 7.990 | 7.500 | 7.500 | 11,705 | -0.23(-2.98%) |
Oct 05, 2020 | 7.660 | 7.950 | 7.660 | 7.730 | 16,574 | +0.05(+0.65%) |
Oct 02, 2020 | 7.590 | 7.750 | 7.500 | 7.680 | 7,000 | +0.06(+0.79%) |
Oct 01, 2020 | 7.560 | 7.690 | 7.420 | 7.620 | 13,243 | +0.02(+0.26%) |
Sep 30, 2020 | 7.840 | 8.100 | 7.500 | 7.600 | 73,587 | -0.25(-3.18%) |
Sep 29, 2020 | 7.540 | 7.920 | 7.440 | 7.850 | 30,515 | +0.35(+4.67%) |
Sep 28, 2020 | 7.470 | 7.750 | 7.290 | 7.500 | 32,093 | +0.21(+2.88%) |
Sep 25, 2020 | 7.170 | 7.650 | 7.170 | 7.290 | 25,000 | +0.08(+1.11%) |
Sep 24, 2020 | 7.140 | 7.380 | 7.007 | 7.210 | 42,168 | -0.04(-0.55%) |
Sep 23, 2020 | 7.740 | 7.920 | 7.130 | 7.250 | 32,377 | -0.44(-5.72%) |
Sep 22, 2020 | 7.790 | 7.790 | 7.520 | 7.690 | 25,602 | +0.05(+0.65%) |
Sep 21, 2020 | 7.540 | 7.760 | 7.540 | 7.640 | 17,835 | -0.16(-2.05%) |
Sep 18, 2020 | 7.870 | 8.119 | 7.750 | 7.800 | 44,200 | +0.05(+0.65%) |
Sep 17, 2020 | 8.120 | 8.170 | 7.680 | 7.750 | 25,109 | -0.29(-3.61%) |
Sep 16, 2020 | 7.990 | 8.240 | 7.990 | 8.040 | 24,351 | +0.07(+0.88%) |
Sep 15, 2020 | 7.986 | 8.126 | 7.830 | 7.970 | 13,548 | +0.07(+0.89%) |
Sep 14, 2020 | 7.590 | 8.098 | 7.590 | 7.900 | 21,485 | +0.38(+5.05%) |
Sep 11, 2020 | 7.680 | 7.680 | 7.282 | 7.520 | 30,000 | -0.19(-2.46%) |
Sep 10, 2020 | 7.800 | 7.890 | 7.670 | 7.710 | 27,654 | -0.05(-0.64%) |
Sep 09, 2020 | 7.870 | 7.960 | 7.660 | 7.760 | 18,984 | +0.07(+0.91%) |
Sep 08, 2020 | 7.720 | 8.000 | 7.580 | 7.690 | 16,293 | -0.17(-2.16%) |
Sep 04, 2020 | 7.800 | 7.930 | 7.400 | 7.860 | 61,000 | +0.16(+2.08%) |
Sep 03, 2020 | 8.120 | 8.120 | 7.700 | 7.700 | 48,131 | -0.51(-6.21%) |
Sep 02, 2020 | 7.990 | 8.210 | 7.770 | 8.210 | 41,576 | +0.15(+1.86%) |