Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.150 | 9.590 | 8.080 | 9.040 | 51,499,360 | +0.54(+6.35%) |
Nov 27, 2020 | 7.570 | 8.580 | 7.390 | 8.500 | 30,788,500 | +1.03(+13.79%) |
Nov 25, 2020 | 7.660 | 7.710 | 7.320 | 7.470 | 16,408,700 | -0.39(-4.96%) |
Nov 24, 2020 | 7.490 | 8.180 | 7.300 | 7.860 | 50,770,500 | +1.18(+17.66%) |
Nov 23, 2020 | 7.340 | 7.350 | 6.660 | 6.680 | 34,169,032 | -0.68(-9.24%) |
Nov 20, 2020 | 6.800 | 7.480 | 6.710 | 7.360 | 16,964,100 | +0.63(+9.36%) |
Nov 19, 2020 | 7.150 | 7.180 | 6.680 | 6.730 | 15,850,694 | -0.40(-5.61%) |
Nov 18, 2020 | 7.310 | 7.540 | 7.120 | 7.130 | 11,671,828 | -0.08(-1.11%) |
Nov 17, 2020 | 7.090 | 7.610 | 7.050 | 7.210 | 13,464,540 | -0.11(-1.50%) |
Nov 16, 2020 | 7.500 | 7.670 | 7.040 | 7.320 | 14,378,023 | -0.33(-4.31%) |
Nov 13, 2020 | 7.740 | 7.800 | 7.430 | 7.650 | 15,240,900 | +0.25(+3.38%) |
Nov 12, 2020 | 7.700 | 8.180 | 7.310 | 7.400 | 16,887,404 | -0.64(-7.96%) |
Nov 11, 2020 | 7.770 | 8.600 | 7.360 | 8.040 | 27,141,356 | -0.29(-3.48%) |
Nov 10, 2020 | 9.310 | 9.330 | 8.070 | 8.330 | 24,613,772 | -1.77(-17.52%) |
Nov 09, 2020 | 11.82 | 12.15 | 9.630 | 10.10 | 51,108,144 | +0.47(+4.88%) |
Nov 06, 2020 | 8.980 | 12.14 | 8.450 | 9.630 | 116,415,296 | +1.81(+23.15%) |
Nov 05, 2020 | 7.100 | 7.950 | 6.670 | 7.820 | 45,641,544 | +1.82(+30.33%) |
Nov 04, 2020 | 6.290 | 6.350 | 5.940 | 6.000 | 13,972,494 | -0.62(-9.37%) |
Nov 03, 2020 | 6.880 | 7.000 | 6.230 | 6.620 | 16,225,948 | -0.04(-0.60%) |
Nov 02, 2020 | 5.820 | 6.740 | 5.770 | 6.660 | 18,629,422 | +0.95(+16.64%) |
Oct 30, 2020 | 5.940 | 5.950 | 5.430 | 5.710 | 7,135,000 | -0.26(-4.36%) |
Oct 29, 2020 | 5.690 | 6.030 | 5.450 | 5.970 | 6,123,278 | +0.32(+5.66%) |
Oct 28, 2020 | 5.400 | 5.770 | 5.250 | 5.650 | 6,177,268 | +0.06(+1.07%) |
Oct 27, 2020 | 5.960 | 6.030 | 5.560 | 5.590 | 5,818,570 | -0.27(-4.61%) |
Oct 26, 2020 | 6.650 | 6.730 | 5.760 | 5.860 | 11,603,023 | -0.87(-12.93%) |
Oct 23, 2020 | 6.750 | 7.120 | 6.550 | 6.730 | 7,450,000 | -0.10(-1.46%) |
Oct 22, 2020 | 6.520 | 6.930 | 6.150 | 6.830 | 10,942,821 | +0.38(+5.89%) |
Oct 21, 2020 | 6.310 | 6.960 | 6.310 | 6.450 | 12,875,851 | +0.19(+3.04%) |
Oct 20, 2020 | 6.350 | 6.520 | 6.100 | 6.260 | 10,035,087 | -0.22(-3.40%) |
Oct 19, 2020 | 5.660 | 6.500 | 5.590 | 6.480 | 18,693,912 | +0.92(+16.55%) |
Oct 16, 2020 | 5.650 | 5.720 | 5.460 | 5.560 | 4,715,300 | -0.01(-0.18%) |
Oct 15, 2020 | 5.760 | 5.830 | 5.480 | 5.570 | 6,780,182 | -0.41(-6.86%) |
Oct 14, 2020 | 5.920 | 6.040 | 5.620 | 5.980 | 6,532,385 | +0.05(+0.84%) |
Oct 13, 2020 | 6.200 | 6.230 | 5.840 | 5.930 | 7,543,591 | -0.37(-5.87%) |
Oct 12, 2020 | 6.150 | 6.570 | 6.050 | 6.300 | 14,563,241 | +0.26(+4.30%) |
Oct 09, 2020 | 6.590 | 6.710 | 6.000 | 6.040 | 21,525,100 | -0.11(-1.79%) |
Oct 08, 2020 | 5.390 | 6.370 | 5.220 | 6.150 | 22,374,476 | +0.95(+18.27%) |
Oct 07, 2020 | 5.040 | 5.420 | 4.980 | 5.200 | 6,413,690 | +0.30(+6.12%) |
Oct 06, 2020 | 5.400 | 5.420 | 4.870 | 4.900 | 7,281,584 | -0.50(-9.26%) |
Oct 05, 2020 | 4.840 | 5.550 | 4.820 | 5.400 | 10,034,326 | +0.58(+12.03%) |
Oct 02, 2020 | 4.740 | 4.930 | 4.710 | 4.820 | 4,448,400 | -0.10(-2.03%) |
Oct 01, 2020 | 4.920 | 4.990 | 4.810 | 4.920 | 2,180,660 | +0.07(+1.44%) |
Sep 30, 2020 | 4.800 | 5.200 | 4.800 | 4.850 | 4,731,059 | +0.02(+0.41%) |
Sep 29, 2020 | 4.810 | 4.970 | 4.710 | 4.830 | 4,940,600 | +0.01(+0.21%) |
Sep 28, 2020 | 4.900 | 5.020 | 4.770 | 4.820 | 5,225,588 | +0.03(+0.63%) |
Sep 25, 2020 | 4.700 | 4.890 | 4.640 | 4.790 | 4,146,500 | +0.04(+0.84%) |
Sep 24, 2020 | 4.650 | 5.020 | 4.410 | 4.750 | 5,475,224 | +0.05(+1.06%) |
Sep 23, 2020 | 5.140 | 5.200 | 4.700 | 4.700 | 10,965,081 | -0.66(-12.31%) |
Sep 22, 2020 | 5.030 | 5.550 | 4.850 | 5.360 | 11,368,529 | +0.36(+7.20%) |
Sep 21, 2020 | 5.260 | 5.280 | 4.860 | 5.000 | 5,795,844 | -0.34(-6.37%) |
Sep 18, 2020 | 5.410 | 5.650 | 5.210 | 5.340 | 5,204,700 | -0.09(-1.66%) |
Sep 17, 2020 | 5.630 | 5.790 | 5.280 | 5.430 | 4,938,200 | -0.21(-3.72%) |
Sep 16, 2020 | 5.350 | 6.050 | 5.300 | 5.640 | 7,731,359 | +0.35(+6.62%) |
Sep 15, 2020 | 5.360 | 5.510 | 5.270 | 5.290 | 3,323,763 | -0.02(-0.38%) |
Sep 14, 2020 | 5.300 | 5.330 | 5.080 | 5.310 | 5,038,095 | +0.00(+0.00%) |
Sep 11, 2020 | 5.690 | 5.690 | 5.200 | 5.310 | 4,033,300 | -0.32(-5.68%) |
Sep 10, 2020 | 5.670 | 5.900 | 5.620 | 5.630 | 3,310,500 | -0.02(-0.35%) |
Sep 09, 2020 | 5.680 | 5.800 | 5.560 | 5.650 | 3,505,838 | -0.01(-0.18%) |
Sep 08, 2020 | 5.730 | 5.890 | 5.600 | 5.660 | 3,672,486 | -0.26(-4.39%) |
Sep 04, 2020 | 6.040 | 6.120 | 5.430 | 5.920 | 5,618,500 | -0.14(-2.31%) |
Sep 03, 2020 | 6.400 | 6.520 | 6.010 | 6.060 | 6,767,739 | -0.35(-5.46%) |
Sep 02, 2020 | 6.400 | 6.490 | 6.230 | 6.410 | 3,022,941 | -0.04(-0.62%) |