Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.060 | 8.239 | 7.685 | 7.693 | 2,670,794 | -0.39(-4.83%) |
Nov 27, 2020 | 8.141 | 8.223 | 8.035 | 8.084 | 1,257,317 | +0.02(+0.20%) |
Nov 25, 2020 | 8.060 | 8.161 | 7.856 | 8.068 | 2,085,703 | -0.10(-1.20%) |
Nov 24, 2020 | 8.052 | 8.296 | 7.978 | 8.166 | 5,479,677 | +0.32(+4.05%) |
Nov 23, 2020 | 7.636 | 8.214 | 7.604 | 7.848 | 4,843,469 | +0.42(+5.70%) |
Nov 20, 2020 | 7.254 | 7.482 | 7.237 | 7.425 | 3,861,130 | +0.15(+2.01%) |
Nov 19, 2020 | 6.985 | 7.319 | 6.985 | 7.278 | 2,238,278 | +0.25(+3.59%) |
Nov 18, 2020 | 7.498 | 7.767 | 6.993 | 7.026 | 4,960,852 | -0.46(-6.09%) |
Nov 17, 2020 | 7.327 | 7.815 | 7.294 | 7.482 | 4,528,485 | +0.02(+0.22%) |
Nov 16, 2020 | 7.360 | 7.571 | 7.270 | 7.465 | 3,105,814 | +0.38(+5.40%) |
Nov 13, 2020 | 6.757 | 7.091 | 6.757 | 7.083 | 2,707,237 | +0.42(+6.36%) |
Nov 12, 2020 | 6.733 | 6.822 | 6.521 | 6.659 | 2,210,500 | -0.23(-3.31%) |
Nov 11, 2020 | 7.123 | 7.140 | 6.773 | 6.887 | 2,612,463 | -0.25(-3.53%) |
Nov 10, 2020 | 6.668 | 7.270 | 6.668 | 7.140 | 4,898,992 | +0.33(+4.90%) |
Nov 09, 2020 | 6.822 | 7.229 | 6.586 | 6.806 | 11,651,480 | +1.04(+18.08%) |
Nov 06, 2020 | 5.894 | 6.008 | 5.634 | 5.764 | 5,549,591 | +0.52(+9.94%) |
Nov 05, 2020 | 5.218 | 5.398 | 5.218 | 5.243 | 2,037,520 | +0.08(+1.58%) |
Nov 04, 2020 | 5.398 | 5.487 | 5.153 | 5.161 | 2,066,519 | -0.28(-5.09%) |
Nov 03, 2020 | 5.259 | 5.463 | 5.243 | 5.438 | 1,766,366 | +0.27(+5.20%) |
Nov 02, 2020 | 5.104 | 5.202 | 4.995 | 5.170 | 1,169,446 | +0.13(+2.58%) |
Oct 30, 2020 | 5.048 | 5.150 | 4.927 | 5.039 | 2,376,448 | -0.04(-0.80%) |
Oct 29, 2020 | 4.966 | 5.194 | 4.893 | 5.080 | 1,696,818 | +0.14(+2.80%) |
Oct 28, 2020 | 5.007 | 5.080 | 4.925 | 4.942 | 1,999,807 | -0.19(-3.65%) |
Oct 27, 2020 | 5.414 | 5.446 | 5.129 | 5.129 | 1,927,716 | -0.30(-5.55%) |
Oct 26, 2020 | 5.512 | 5.520 | 5.324 | 5.430 | 1,428,571 | -0.16(-2.91%) |
Oct 23, 2020 | 5.634 | 5.837 | 5.552 | 5.593 | 3,073,525 | -0.02(-0.29%) |
Oct 22, 2020 | 5.202 | 5.650 | 5.157 | 5.609 | 4,811,610 | +0.39(+7.49%) |
Oct 21, 2020 | 5.104 | 5.341 | 5.088 | 5.218 | 3,524,192 | +0.07(+1.42%) |
Oct 20, 2020 | 5.039 | 5.275 | 5.023 | 5.145 | 3,205,024 | +0.15(+2.93%) |
Oct 19, 2020 | 5.039 | 5.316 | 4.966 | 4.999 | 4,371,079 | +0.02(+0.49%) |
Oct 16, 2020 | 5.121 | 5.145 | 4.958 | 4.974 | 2,000,211 | -0.18(-3.48%) |
Oct 15, 2020 | 4.974 | 5.202 | 4.966 | 5.153 | 2,928,515 | +0.13(+2.59%) |
Oct 14, 2020 | 5.129 | 5.190 | 5.015 | 5.023 | 1,328,801 | -0.11(-2.06%) |
Oct 13, 2020 | 5.292 | 5.320 | 5.121 | 5.129 | 2,204,383 | -0.22(-4.11%) |
Oct 12, 2020 | 5.332 | 5.512 | 5.292 | 5.349 | 1,467,789 | -0.02(-0.45%) |
Oct 09, 2020 | 5.552 | 5.609 | 5.357 | 5.373 | 1,981,295 | -0.15(-2.65%) |
Oct 08, 2020 | 5.284 | 5.552 | 5.210 | 5.520 | 3,041,407 | +0.33(+6.44%) |
Oct 07, 2020 | 5.251 | 5.373 | 5.170 | 5.186 | 1,691,086 | -0.04(-0.78%) |
Oct 06, 2020 | 5.292 | 5.463 | 5.218 | 5.227 | 2,353,357 | -0.03(-0.62%) |
Oct 05, 2020 | 5.292 | 5.398 | 5.153 | 5.259 | 1,755,748 | +0.02(+0.31%) |
Oct 02, 2020 | 4.917 | 5.267 | 4.860 | 5.243 | 2,484,541 | +0.15(+2.88%) |
Oct 01, 2020 | 4.909 | 5.113 | 4.909 | 5.096 | 1,776,524 | +0.19(+3.81%) |
Sep 30, 2020 | 4.982 | 5.133 | 4.893 | 4.909 | 2,040,891 | -0.04(-0.82%) |
Sep 29, 2020 | 4.966 | 4.991 | 4.803 | 4.950 | 1,766,807 | -0.01(-0.16%) |
Sep 28, 2020 | 4.844 | 5.064 | 4.842 | 4.958 | 1,986,637 | +0.20(+4.10%) |
Sep 25, 2020 | 4.754 | 4.844 | 4.722 | 4.763 | 2,097,863 | -0.09(-1.85%) |
Sep 24, 2020 | 4.681 | 4.897 | 4.526 | 4.852 | 1,980,197 | +0.17(+3.65%) |
Sep 23, 2020 | 4.917 | 5.048 | 4.681 | 4.681 | 2,946,075 | -0.25(-5.12%) |
Sep 22, 2020 | 5.039 | 5.235 | 4.925 | 4.934 | 2,866,305 | -0.03(-0.66%) |
Sep 21, 2020 | 5.178 | 5.178 | 4.921 | 4.966 | 3,281,534 | -0.24(-4.69%) |
Sep 18, 2020 | 5.284 | 5.328 | 5.166 | 5.210 | 4,533,272 | -0.07(-1.39%) |
Sep 17, 2020 | 5.186 | 5.365 | 5.129 | 5.284 | 3,128,678 | -0.10(-1.82%) |
Sep 16, 2020 | 5.137 | 5.381 | 4.901 | 5.381 | 5,868,609 | +0.25(+4.92%) |
Sep 15, 2020 | 4.722 | 5.218 | 4.697 | 5.129 | 6,266,915 | +0.52(+11.31%) |
Sep 14, 2020 | 4.526 | 4.632 | 4.445 | 4.608 | 2,269,004 | +0.12(+2.72%) |
Sep 11, 2020 | 4.535 | 4.563 | 4.469 | 4.486 | 2,072,928 | -0.04(-0.90%) |
Sep 10, 2020 | 4.632 | 4.689 | 4.518 | 4.526 | 2,402,531 | -0.14(-2.97%) |
Sep 09, 2020 | 4.844 | 4.852 | 4.649 | 4.665 | 2,350,099 | -0.17(-3.54%) |
Sep 08, 2020 | 4.746 | 4.925 | 4.665 | 4.836 | 2,626,238 | +0.06(+1.19%) |
Sep 04, 2020 | 4.689 | 4.795 | 4.628 | 4.779 | 3,106,321 | +0.12(+2.62%) |
Sep 03, 2020 | 4.649 | 4.779 | 4.571 | 4.657 | 2,960,140 | +0.04(+0.88%) |
Sep 02, 2020 | 4.494 | 4.640 | 4.478 | 4.616 | 2,289,538 | +0.09(+1.98%) |