Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.24 | 11.31 | 10.89 | 11.01 | 9,562,372 | -0.28(-2.48%) |
Nov 27, 2020 | 11.41 | 11.60 | 11.25 | 11.29 | 7,155,500 | +0.11(+0.98%) |
Nov 25, 2020 | 10.80 | 11.28 | 10.52 | 11.18 | 13,120,000 | +0.33(+3.04%) |
Nov 24, 2020 | 10.18 | 11.10 | 10.12 | 10.85 | 22,544,712 | +0.92(+9.26%) |
Nov 23, 2020 | 9.400 | 9.960 | 9.370 | 9.930 | 17,571,796 | +0.70(+7.58%) |
Nov 20, 2020 | 9.160 | 9.500 | 9.150 | 9.230 | 14,581,200 | +0.34(+3.82%) |
Nov 19, 2020 | 8.940 | 9.110 | 8.780 | 8.890 | 8,421,802 | -0.05(-0.56%) |
Nov 18, 2020 | 9.170 | 9.340 | 8.940 | 8.940 | 9,019,429 | -0.15(-1.65%) |
Nov 17, 2020 | 8.850 | 9.170 | 8.760 | 9.090 | 8,475,483 | +0.09(+1.00%) |
Nov 16, 2020 | 8.640 | 9.000 | 8.610 | 9.000 | 13,085,455 | +0.50(+5.88%) |
Nov 13, 2020 | 8.320 | 8.520 | 8.315 | 8.500 | 5,107,800 | +0.28(+3.41%) |
Nov 12, 2020 | 8.220 | 8.430 | 8.100 | 8.220 | 6,378,631 | -0.13(-1.56%) |
Nov 11, 2020 | 8.350 | 8.440 | 8.230 | 8.350 | 5,053,709 | +0.03(+0.36%) |
Nov 10, 2020 | 8.690 | 8.690 | 8.260 | 8.320 | 8,463,239 | -0.22(-2.58%) |
Nov 09, 2020 | 8.950 | 9.070 | 8.440 | 8.540 | 10,481,979 | +0.18(+2.15%) |
Nov 06, 2020 | 8.350 | 8.550 | 8.220 | 8.360 | 5,778,900 | +0.11(+1.33%) |
Nov 05, 2020 | 7.780 | 8.410 | 7.780 | 8.250 | 8,848,779 | +0.54(+7.00%) |
Nov 04, 2020 | 8.090 | 8.120 | 7.590 | 7.710 | 13,964,350 | -0.57(-6.88%) |
Nov 03, 2020 | 8.400 | 8.430 | 8.070 | 8.280 | 8,929,570 | -0.02(-0.24%) |
Nov 02, 2020 | 8.390 | 8.390 | 8.190 | 8.300 | 5,797,255 | +0.02(+0.24%) |
Oct 30, 2020 | 8.260 | 8.385 | 8.115 | 8.280 | 7,011,700 | -0.02(-0.24%) |
Oct 29, 2020 | 7.880 | 8.385 | 7.820 | 8.300 | 8,571,161 | +0.32(+4.01%) |
Oct 28, 2020 | 7.980 | 8.240 | 7.940 | 7.980 | 10,154,966 | -0.38(-4.55%) |
Oct 27, 2020 | 8.400 | 8.490 | 8.210 | 8.360 | 9,285,042 | -0.16(-1.88%) |
Oct 26, 2020 | 8.590 | 8.800 | 8.410 | 8.520 | 12,011,552 | -0.15(-1.73%) |
Oct 23, 2020 | 8.500 | 9.040 | 8.150 | 8.670 | 21,828,800 | +0.40(+4.84%) |
Oct 22, 2020 | 8.070 | 8.360 | 7.920 | 8.270 | 10,926,749 | +0.28(+3.50%) |
Oct 21, 2020 | 7.860 | 8.180 | 7.800 | 7.990 | 7,323,871 | +0.21(+2.70%) |
Oct 20, 2020 | 8.010 | 8.190 | 7.760 | 7.780 | 7,659,129 | -0.07(-0.89%) |
Oct 19, 2020 | 7.640 | 8.180 | 7.550 | 7.850 | 12,978,707 | +0.24(+3.15%) |
Oct 16, 2020 | 7.520 | 7.665 | 7.370 | 7.610 | 5,876,800 | +0.12(+1.60%) |
Oct 15, 2020 | 7.250 | 7.570 | 7.210 | 7.490 | 5,182,409 | +0.07(+0.94%) |
Oct 14, 2020 | 7.320 | 7.540 | 7.260 | 7.420 | 6,856,253 | +0.14(+1.92%) |
Oct 13, 2020 | 7.360 | 7.450 | 7.190 | 7.280 | 7,681,646 | -0.21(-2.80%) |
Oct 12, 2020 | 7.540 | 7.620 | 7.460 | 7.490 | 5,388,976 | -0.06(-0.79%) |
Oct 09, 2020 | 7.820 | 7.910 | 7.450 | 7.550 | 12,436,900 | -0.17(-2.20%) |
Oct 08, 2020 | 7.800 | 7.920 | 7.690 | 7.720 | 11,456,506 | +0.02(+0.26%) |
Oct 07, 2020 | 7.430 | 7.820 | 7.360 | 7.700 | 16,369,819 | +0.48(+6.65%) |
Oct 06, 2020 | 7.480 | 7.680 | 7.180 | 7.220 | 15,094,691 | -0.22(-2.96%) |
Oct 05, 2020 | 7.130 | 7.530 | 7.130 | 7.440 | 11,987,321 | +0.41(+5.83%) |
Oct 02, 2020 | 6.480 | 7.110 | 6.480 | 7.030 | 14,398,200 | +0.33(+4.93%) |
Oct 01, 2020 | 6.480 | 6.730 | 6.390 | 6.700 | 12,126,807 | +0.28(+4.36%) |
Sep 30, 2020 | 6.560 | 6.720 | 6.340 | 6.420 | 13,469,114 | -0.15(-2.28%) |
Sep 29, 2020 | 6.560 | 6.790 | 6.310 | 6.570 | 16,122,962 | +0.01(+0.15%) |
Sep 28, 2020 | 6.340 | 6.750 | 6.160 | 6.560 | 28,127,708 | +0.68(+11.56%) |
Sep 25, 2020 | 5.660 | 5.970 | 5.480 | 5.880 | 8,784,100 | +0.17(+2.98%) |
Sep 24, 2020 | 5.760 | 5.950 | 5.580 | 5.710 | 10,562,091 | -0.16(-2.73%) |
Sep 23, 2020 | 6.050 | 6.200 | 5.870 | 5.870 | 9,112,296 | -0.21(-3.45%) |
Sep 22, 2020 | 6.170 | 6.200 | 5.960 | 6.080 | 6,935,093 | -0.11(-1.78%) |
Sep 21, 2020 | 6.690 | 6.730 | 6.020 | 6.190 | 17,615,818 | -0.76(-10.94%) |
Sep 18, 2020 | 6.700 | 7.315 | 6.700 | 6.950 | 24,261,900 | +0.27(+4.04%) |
Sep 17, 2020 | 6.280 | 6.730 | 6.180 | 6.680 | 12,295,363 | +0.30(+4.70%) |
Sep 16, 2020 | 6.480 | 6.500 | 6.350 | 6.380 | 8,425,405 | -0.04(-0.62%) |
Sep 15, 2020 | 6.370 | 6.580 | 6.340 | 6.420 | 6,725,738 | +0.09(+1.42%) |
Sep 14, 2020 | 6.190 | 6.350 | 6.110 | 6.330 | 6,640,217 | +0.25(+4.11%) |
Sep 11, 2020 | 6.180 | 6.300 | 6.040 | 6.080 | 9,387,600 | -0.03(-0.49%) |
Sep 10, 2020 | 6.290 | 6.325 | 6.100 | 6.110 | 5,076,357 | -0.13(-2.08%) |
Sep 09, 2020 | 6.310 | 6.350 | 6.170 | 6.240 | 5,664,978 | +0.07(+1.13%) |
Sep 08, 2020 | 6.420 | 6.430 | 6.210 | 6.170 | 6,834,812 | -0.42(-6.37%) |
Sep 04, 2020 | 6.690 | 6.700 | 6.350 | 6.590 | 6,417,000 | +0.08(+1.23%) |
Sep 03, 2020 | 6.740 | 6.870 | 6.410 | 6.510 | 9,348,550 | -0.30(-4.41%) |
Sep 02, 2020 | 6.780 | 6.820 | 6.635 | 6.810 | 8,741,588 | +0.05(+0.74%) |