Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.411 | 7.455 | 6.797 | 6.965 | 1,111,191 | -0.39(-5.36%) |
Nov 27, 2020 | 7.374 | 7.439 | 7.128 | 7.360 | 502,853 | +0.04(+0.49%) |
Nov 25, 2020 | 7.193 | 7.476 | 7.020 | 7.324 | 802,714 | +0.12(+1.71%) |
Nov 24, 2020 | 7.526 | 7.591 | 7.020 | 7.201 | 1,227,662 | -0.33(-4.33%) |
Nov 23, 2020 | 7.295 | 7.671 | 7.290 | 7.526 | 1,469,527 | +0.40(+5.58%) |
Nov 20, 2020 | 7.092 | 7.599 | 6.962 | 7.128 | 2,367,102 | +0.11(+1.55%) |
Nov 19, 2020 | 6.448 | 7.034 | 6.376 | 7.020 | 1,384,147 | +0.53(+8.14%) |
Nov 18, 2020 | 6.086 | 6.831 | 6.028 | 6.491 | 2,412,637 | +0.46(+7.68%) |
Nov 17, 2020 | 5.840 | 6.137 | 5.782 | 6.028 | 1,086,974 | +0.14(+2.33%) |
Nov 16, 2020 | 6.028 | 6.079 | 5.739 | 5.891 | 1,713,226 | -0.07(-1.09%) |
Nov 13, 2020 | 6.006 | 6.187 | 5.840 | 5.956 | 1,370,238 | -0.02(-0.36%) |
Nov 12, 2020 | 5.876 | 6.260 | 5.789 | 5.978 | 1,229,297 | +0.09(+1.47%) |
Nov 11, 2020 | 5.724 | 5.920 | 5.652 | 5.891 | 965,909 | +0.21(+3.69%) |
Nov 10, 2020 | 5.724 | 5.970 | 5.514 | 5.681 | 1,293,808 | +0.10(+1.82%) |
Nov 09, 2020 | 6.593 | 6.643 | 5.572 | 5.579 | 4,093,752 | -1.02(-15.46%) |
Nov 06, 2020 | 6.571 | 6.730 | 6.274 | 6.600 | 1,591,057 | +0.04(+0.55%) |
Nov 05, 2020 | 5.883 | 6.824 | 5.876 | 6.564 | 4,087,325 | +0.77(+13.37%) |
Nov 04, 2020 | 5.666 | 6.115 | 5.428 | 5.789 | 3,263,806 | +0.09(+1.65%) |
Nov 03, 2020 | 5.789 | 5.840 | 5.594 | 5.695 | 1,219,642 | +0.10(+1.81%) |
Nov 02, 2020 | 5.304 | 5.703 | 5.181 | 5.594 | 2,932,920 | +0.28(+5.31%) |
Oct 30, 2020 | 5.210 | 5.507 | 4.950 | 5.312 | 1,582,213 | -0.04(-0.68%) |
Oct 29, 2020 | 5.435 | 5.471 | 5.116 | 5.348 | 2,407,161 | -0.09(-1.73%) |
Oct 28, 2020 | 5.210 | 5.536 | 4.349 | 5.442 | 10,243,527 | -0.43(-7.39%) |
Oct 27, 2020 | 5.833 | 6.115 | 5.529 | 5.876 | 3,567,994 | +0.09(+1.63%) |
Oct 26, 2020 | 5.905 | 5.934 | 5.522 | 5.782 | 1,460,279 | -0.16(-2.68%) |
Oct 23, 2020 | 5.920 | 6.043 | 5.818 | 5.941 | 928,324 | +0.07(+1.23%) |
Oct 22, 2020 | 5.978 | 5.985 | 5.645 | 5.869 | 1,301,389 | -0.11(-1.82%) |
Oct 21, 2020 | 6.332 | 6.332 | 5.862 | 5.978 | 1,897,527 | +0.07(+1.10%) |
Oct 20, 2020 | 6.484 | 6.542 | 5.876 | 5.912 | 1,895,010 | -0.52(-8.10%) |
Oct 19, 2020 | 6.585 | 6.889 | 6.274 | 6.433 | 1,897,835 | -0.12(-1.77%) |
Oct 16, 2020 | 6.339 | 7.034 | 6.278 | 6.549 | 2,805,838 | +0.26(+4.14%) |
Oct 15, 2020 | 5.804 | 6.404 | 5.703 | 6.289 | 1,378,511 | +0.34(+5.72%) |
Oct 14, 2020 | 6.057 | 6.281 | 5.797 | 5.949 | 933,982 | -0.06(-0.96%) |
Oct 13, 2020 | 5.710 | 6.086 | 5.645 | 6.006 | 950,601 | +0.25(+4.27%) |
Oct 12, 2020 | 5.949 | 5.949 | 5.478 | 5.760 | 1,546,931 | -0.10(-1.73%) |
Oct 09, 2020 | 6.158 | 6.245 | 5.833 | 5.862 | 902,760 | -0.33(-5.37%) |
Oct 08, 2020 | 6.281 | 6.412 | 6.014 | 6.195 | 1,479,839 | +0.03(+0.47%) |
Oct 07, 2020 | 5.768 | 6.224 | 5.695 | 6.166 | 1,689,203 | +0.56(+9.94%) |
Oct 06, 2020 | 5.789 | 6.253 | 5.362 | 5.608 | 3,161,117 | -0.17(-3.00%) |
Oct 05, 2020 | 5.804 | 5.956 | 5.565 | 5.782 | 1,772,487 | +0.09(+1.65%) |
Oct 02, 2020 | 5.399 | 5.920 | 5.355 | 5.688 | 2,191,193 | +0.01(+0.13%) |
Oct 01, 2020 | 5.500 | 5.753 | 5.261 | 5.681 | 3,128,748 | +0.27(+4.95%) |
Sep 30, 2020 | 4.660 | 5.500 | 4.653 | 5.413 | 5,427,952 | +0.75(+16.15%) |
Sep 29, 2020 | 4.624 | 4.856 | 4.458 | 4.660 | 1,355,225 | +0.04(+0.94%) |
Sep 28, 2020 | 4.356 | 4.631 | 4.262 | 4.617 | 1,379,034 | +0.31(+7.23%) |
Sep 25, 2020 | 4.154 | 4.335 | 4.096 | 4.306 | 1,167,521 | +0.16(+3.84%) |
Sep 24, 2020 | 4.414 | 4.422 | 4.110 | 4.147 | 1,841,916 | -0.30(-6.68%) |
Sep 23, 2020 | 4.472 | 4.697 | 4.400 | 4.443 | 2,537,793 | +0.00(+0.00%) |
Sep 22, 2020 | 4.689 | 4.689 | 4.212 | 4.443 | 1,715,035 | -0.17(-3.76%) |
Sep 21, 2020 | 4.769 | 4.841 | 4.400 | 4.617 | 1,432,609 | -0.28(-5.76%) |
Sep 18, 2020 | 4.581 | 5.189 | 4.519 | 4.899 | 2,575,346 | +0.35(+7.80%) |
Sep 17, 2020 | 4.132 | 4.617 | 4.110 | 4.545 | 1,601,196 | +0.30(+7.17%) |
Sep 16, 2020 | 4.197 | 4.378 | 4.045 | 4.241 | 1,360,214 | +0.04(+0.86%) |
Sep 15, 2020 | 4.089 | 4.270 | 3.966 | 4.205 | 1,052,012 | +0.15(+3.75%) |
Sep 14, 2020 | 4.378 | 4.429 | 3.966 | 4.053 | 1,671,793 | -0.35(-7.89%) |
Sep 11, 2020 | 4.487 | 4.631 | 4.318 | 4.400 | 1,228,461 | -0.01(-0.33%) |
Sep 10, 2020 | 4.147 | 4.523 | 4.089 | 4.414 | 1,550,919 | +0.30(+7.21%) |
Sep 09, 2020 | 4.031 | 4.161 | 3.922 | 4.118 | 774,795 | +0.17(+4.40%) |
Sep 08, 2020 | 4.089 | 4.089 | 3.915 | 3.944 | 914,305 | -0.20(-4.72%) |
Sep 04, 2020 | 4.176 | 4.299 | 3.913 | 4.139 | 1,283,873 | +0.03(+0.70%) |
Sep 03, 2020 | 4.320 | 4.472 | 4.038 | 4.110 | 1,240,448 | -0.24(-5.49%) |
Sep 02, 2020 | 4.429 | 4.443 | 4.125 | 4.349 | 1,594,574 | +0.01(+0.17%) |