Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.850 | 6.000 | 5.620 | 5.970 | 2,632,024 | +0.00(+0.00%) |
Nov 27, 2020 | 5.730 | 6.000 | 5.730 | 5.970 | 1,344,300 | +0.11(+1.88%) |
Nov 25, 2020 | 5.900 | 6.000 | 5.730 | 5.860 | 2,768,000 | +0.02(+0.34%) |
Nov 24, 2020 | 5.700 | 6.070 | 5.700 | 5.840 | 6,226,498 | -0.78(-11.78%) |
Nov 23, 2020 | 7.070 | 7.130 | 6.620 | 6.620 | 1,895,049 | -0.55(-7.67%) |
Nov 20, 2020 | 7.200 | 7.390 | 7.150 | 7.170 | 668,700 | +0.06(+0.84%) |
Nov 19, 2020 | 6.950 | 7.200 | 6.880 | 7.110 | 877,056 | -0.01(-0.14%) |
Nov 18, 2020 | 7.440 | 7.440 | 7.105 | 7.120 | 898,642 | -0.33(-4.43%) |
Nov 17, 2020 | 7.530 | 7.560 | 7.340 | 7.450 | 876,779 | -0.16(-2.10%) |
Nov 16, 2020 | 7.660 | 7.709 | 7.480 | 7.610 | 809,834 | +0.01(+0.13%) |
Nov 13, 2020 | 7.550 | 7.760 | 7.500 | 7.600 | 900,600 | +0.29(+3.97%) |
Nov 12, 2020 | 7.330 | 7.520 | 7.230 | 7.310 | 1,267,432 | +0.06(+0.83%) |
Nov 11, 2020 | 7.420 | 7.450 | 7.180 | 7.250 | 1,007,992 | -0.22(-2.95%) |
Nov 10, 2020 | 7.800 | 7.860 | 7.460 | 7.470 | 1,150,361 | -0.24(-3.11%) |
Nov 09, 2020 | 8.000 | 8.100 | 7.440 | 7.710 | 2,718,985 | -0.28(-3.50%) |
Nov 06, 2020 | 7.780 | 8.010 | 7.620 | 7.990 | 1,778,600 | -0.02(-0.25%) |
Nov 05, 2020 | 7.250 | 8.010 | 7.150 | 8.010 | 2,302,565 | +1.11(+16.09%) |
Nov 04, 2020 | 7.240 | 7.240 | 6.840 | 6.900 | 1,202,214 | -0.36(-4.96%) |
Nov 03, 2020 | 7.270 | 7.350 | 7.140 | 7.260 | 915,380 | +0.19(+2.69%) |
Nov 02, 2020 | 6.750 | 7.090 | 6.750 | 7.070 | 1,043,032 | +0.32(+4.74%) |
Oct 30, 2020 | 6.780 | 6.825 | 6.490 | 6.750 | 980,200 | +0.08(+1.20%) |
Oct 29, 2020 | 6.380 | 6.750 | 6.360 | 6.670 | 1,394,824 | +0.24(+3.73%) |
Oct 28, 2020 | 7.020 | 7.050 | 6.410 | 6.430 | 2,431,092 | -0.92(-12.52%) |
Oct 27, 2020 | 7.190 | 7.350 | 7.060 | 7.350 | 840,922 | +0.23(+3.23%) |
Oct 26, 2020 | 7.310 | 7.430 | 7.110 | 7.120 | 999,803 | -0.26(-3.52%) |
Oct 23, 2020 | 7.390 | 7.400 | 7.225 | 7.380 | 556,500 | -0.02(-0.27%) |
Oct 22, 2020 | 7.520 | 7.520 | 7.263 | 7.400 | 752,169 | -0.14(-1.86%) |
Oct 21, 2020 | 7.490 | 7.730 | 7.480 | 7.540 | 830,200 | +0.10(+1.34%) |
Oct 20, 2020 | 7.240 | 7.480 | 7.220 | 7.440 | 722,226 | +0.20(+2.76%) |
Oct 19, 2020 | 7.740 | 7.800 | 7.240 | 7.240 | 1,168,879 | -0.44(-5.73%) |
Oct 16, 2020 | 7.550 | 7.940 | 7.550 | 7.680 | 1,199,600 | +0.16(+2.13%) |
Oct 15, 2020 | 7.520 | 7.610 | 7.430 | 7.520 | 872,342 | -0.22(-2.84%) |
Oct 14, 2020 | 7.680 | 7.750 | 7.540 | 7.740 | 941,671 | +0.17(+2.25%) |
Oct 13, 2020 | 7.550 | 7.680 | 7.360 | 7.570 | 1,003,841 | -0.18(-2.32%) |
Oct 12, 2020 | 7.760 | 7.870 | 7.640 | 7.750 | 721,603 | -0.01(-0.13%) |
Oct 09, 2020 | 7.380 | 7.780 | 7.380 | 7.760 | 1,268,000 | +0.46(+6.30%) |
Oct 08, 2020 | 7.240 | 7.350 | 7.160 | 7.300 | 851,115 | +0.16(+2.24%) |
Oct 07, 2020 | 7.220 | 7.280 | 7.080 | 7.140 | 984,185 | +0.00(+0.00%) |
Oct 06, 2020 | 7.560 | 7.610 | 7.130 | 7.140 | 982,104 | -0.40(-5.31%) |
Oct 05, 2020 | 7.290 | 7.660 | 7.290 | 7.540 | 1,171,059 | +0.28(+3.86%) |
Oct 02, 2020 | 7.310 | 7.450 | 7.230 | 7.260 | 902,400 | -0.19(-2.55%) |
Oct 01, 2020 | 7.350 | 7.520 | 7.240 | 7.450 | 885,932 | +0.21(+2.90%) |
Sep 30, 2020 | 7.280 | 7.390 | 7.130 | 7.240 | 1,002,036 | -0.14(-1.90%) |
Sep 29, 2020 | 7.270 | 7.480 | 7.230 | 7.380 | 1,038,174 | +0.20(+2.79%) |
Sep 28, 2020 | 7.280 | 7.330 | 7.055 | 7.180 | 944,240 | +0.01(+0.14%) |
Sep 25, 2020 | 7.140 | 7.240 | 7.000 | 7.170 | 863,800 | -0.05(-0.69%) |
Sep 24, 2020 | 6.680 | 7.230 | 6.550 | 7.220 | 2,215,751 | +0.30(+4.34%) |
Sep 23, 2020 | 7.640 | 7.660 | 6.840 | 6.920 | 2,631,304 | -0.93(-11.85%) |
Sep 22, 2020 | 7.770 | 7.960 | 7.670 | 7.850 | 940,168 | +0.02(+0.26%) |
Sep 21, 2020 | 8.210 | 8.330 | 7.710 | 7.830 | 1,980,886 | -0.61(-7.23%) |
Sep 18, 2020 | 8.620 | 8.710 | 8.390 | 8.440 | 1,924,600 | -0.17(-1.97%) |
Sep 17, 2020 | 8.400 | 8.645 | 8.200 | 8.610 | 1,008,479 | +0.09(+1.06%) |
Sep 16, 2020 | 8.580 | 8.620 | 8.440 | 8.520 | 956,251 | +0.05(+0.59%) |
Sep 15, 2020 | 8.520 | 8.650 | 8.220 | 8.470 | 1,496,544 | -0.03(-0.35%) |
Sep 14, 2020 | 8.060 | 8.500 | 8.050 | 8.500 | 1,327,491 | +0.44(+5.46%) |
Sep 11, 2020 | 8.190 | 8.395 | 8.000 | 8.060 | 974,300 | -0.15(-1.83%) |
Sep 10, 2020 | 8.350 | 8.530 | 8.095 | 8.210 | 1,325,687 | -0.06(-0.73%) |
Sep 09, 2020 | 7.930 | 8.320 | 7.930 | 8.270 | 2,108,587 | +0.35(+4.42%) |
Sep 08, 2020 | 7.890 | 8.170 | 7.620 | 7.920 | 1,430,699 | -0.21(-2.58%) |
Sep 04, 2020 | 8.250 | 8.340 | 7.690 | 8.130 | 1,600,000 | -0.20(-2.40%) |
Sep 03, 2020 | 8.340 | 8.370 | 7.910 | 8.330 | 1,823,851 | -0.04(-0.48%) |
Sep 02, 2020 | 8.550 | 8.550 | 8.085 | 8.370 | 1,565,094 | -0.22(-2.56%) |