Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.000 | 7.120 | 6.700 | 7.060 | 638,965 | +0.01(+0.14%) |
Nov 27, 2020 | 6.740 | 7.110 | 6.710 | 7.050 | 359,300 | +0.31(+4.60%) |
Nov 25, 2020 | 6.600 | 6.780 | 6.510 | 6.740 | 315,700 | +0.12(+1.81%) |
Nov 24, 2020 | 6.820 | 6.880 | 6.400 | 6.620 | 556,595 | -0.16(-2.36%) |
Nov 23, 2020 | 7.000 | 7.080 | 6.700 | 6.780 | 464,981 | +0.04(+0.59%) |
Nov 20, 2020 | 7.160 | 7.230 | 6.720 | 6.740 | 821,000 | -0.47(-6.52%) |
Nov 19, 2020 | 6.500 | 7.400 | 6.500 | 7.210 | 1,250,258 | +0.94(+14.99%) |
Nov 18, 2020 | 6.250 | 6.350 | 6.130 | 6.270 | 380,013 | +0.07(+1.13%) |
Nov 17, 2020 | 6.180 | 6.340 | 6.110 | 6.200 | 324,756 | -0.03(-0.48%) |
Nov 16, 2020 | 6.050 | 6.300 | 6.000 | 6.230 | 288,918 | +0.09(+1.47%) |
Nov 13, 2020 | 6.350 | 6.410 | 5.720 | 6.140 | 749,200 | -0.28(-4.36%) |
Nov 12, 2020 | 6.330 | 6.750 | 6.250 | 6.420 | 553,273 | +0.06(+0.94%) |
Nov 11, 2020 | 6.440 | 6.480 | 6.100 | 6.360 | 455,214 | +0.00(+0.00%) |
Nov 10, 2020 | 5.680 | 6.400 | 5.680 | 6.360 | 1,091,599 | +0.80(+14.39%) |
Nov 09, 2020 | 5.630 | 5.880 | 5.500 | 5.560 | 755,646 | -0.07(-1.24%) |
Nov 06, 2020 | 5.430 | 5.700 | 5.200 | 5.630 | 551,500 | +0.14(+2.55%) |
Nov 05, 2020 | 5.050 | 5.500 | 4.850 | 5.490 | 832,216 | +0.21(+3.98%) |
Nov 04, 2020 | 5.300 | 5.610 | 5.210 | 5.280 | 633,859 | -0.02(-0.38%) |
Nov 03, 2020 | 5.040 | 5.400 | 4.910 | 5.300 | 943,337 | +0.50(+10.42%) |
Nov 02, 2020 | 4.880 | 4.931 | 4.650 | 4.800 | 373,044 | -0.04(-0.83%) |
Oct 30, 2020 | 5.140 | 5.170 | 4.760 | 4.840 | 583,500 | -0.37(-7.10%) |
Oct 29, 2020 | 5.130 | 5.240 | 5.010 | 5.210 | 335,637 | +0.06(+1.17%) |
Oct 28, 2020 | 5.260 | 5.260 | 4.900 | 5.150 | 549,214 | -0.25(-4.63%) |
Oct 27, 2020 | 5.120 | 5.450 | 5.020 | 5.400 | 385,988 | +0.29(+5.68%) |
Oct 26, 2020 | 5.230 | 5.380 | 5.045 | 5.110 | 363,392 | -0.15(-2.85%) |
Oct 23, 2020 | 5.330 | 5.380 | 5.190 | 5.260 | 289,300 | -0.06(-1.13%) |
Oct 22, 2020 | 5.200 | 5.340 | 5.100 | 5.320 | 698,151 | +0.15(+2.90%) |
Oct 21, 2020 | 5.300 | 5.317 | 5.020 | 5.170 | 461,050 | -0.15(-2.82%) |
Oct 20, 2020 | 5.460 | 5.500 | 5.070 | 5.320 | 561,132 | -0.06(-1.12%) |
Oct 19, 2020 | 5.050 | 5.540 | 5.050 | 5.380 | 768,962 | +0.35(+6.96%) |
Oct 16, 2020 | 4.950 | 5.161 | 4.949 | 5.030 | 458,400 | +0.03(+0.60%) |
Oct 15, 2020 | 4.840 | 5.000 | 4.720 | 5.000 | 443,351 | +0.11(+2.25%) |
Oct 14, 2020 | 5.090 | 5.130 | 4.810 | 4.890 | 679,297 | -0.16(-3.17%) |
Oct 13, 2020 | 4.780 | 5.200 | 4.700 | 5.050 | 1,202,440 | +0.34(+7.22%) |
Oct 12, 2020 | 4.900 | 4.930 | 4.700 | 4.710 | 730,176 | -0.12(-2.48%) |
Oct 09, 2020 | 4.760 | 4.840 | 4.726 | 4.830 | 699,100 | +0.09(+1.90%) |
Oct 08, 2020 | 4.750 | 4.810 | 4.640 | 4.740 | 688,295 | +0.07(+1.50%) |
Oct 07, 2020 | 4.780 | 4.830 | 4.650 | 4.670 | 964,010 | -0.09(-1.89%) |
Oct 06, 2020 | 4.850 | 4.900 | 4.670 | 4.760 | 744,471 | -0.06(-1.24%) |
Oct 05, 2020 | 4.700 | 4.850 | 4.660 | 4.820 | 657,820 | +0.15(+3.21%) |
Oct 02, 2020 | 4.430 | 4.900 | 4.380 | 4.670 | 1,082,100 | +0.02(+0.43%) |
Oct 01, 2020 | 4.990 | 5.000 | 4.510 | 4.650 | 1,567,132 | -0.21(-4.32%) |
Sep 30, 2020 | 4.540 | 5.220 | 4.530 | 4.860 | 3,597,186 | +0.45(+10.20%) |
Sep 29, 2020 | 5.060 | 5.060 | 4.400 | 4.410 | 2,740,554 | -0.56(-11.27%) |
Sep 28, 2020 | 5.030 | 5.460 | 4.720 | 4.970 | 5,344,428 | -2.64(-34.69%) |
Sep 25, 2020 | 7.890 | 8.040 | 7.400 | 7.610 | 1,735,200 | -0.18(-2.31%) |
Sep 24, 2020 | 7.850 | 8.170 | 7.340 | 7.790 | 1,143,452 | -0.23(-2.87%) |
Sep 23, 2020 | 8.490 | 8.600 | 7.850 | 8.020 | 984,670 | -0.46(-5.42%) |
Sep 22, 2020 | 8.970 | 9.000 | 8.200 | 8.480 | 1,298,535 | -0.38(-4.29%) |
Sep 21, 2020 | 8.950 | 9.090 | 8.520 | 8.860 | 1,132,226 | -0.19(-2.10%) |
Sep 18, 2020 | 9.030 | 9.100 | 8.610 | 9.050 | 1,322,900 | +0.14(+1.57%) |
Sep 17, 2020 | 7.740 | 8.930 | 7.590 | 8.910 | 1,816,698 | +1.09(+13.94%) |
Sep 16, 2020 | 8.100 | 8.310 | 7.780 | 7.820 | 1,340,489 | -0.38(-4.63%) |
Sep 15, 2020 | 8.360 | 8.590 | 8.090 | 8.200 | 1,287,455 | -0.41(-4.76%) |
Sep 14, 2020 | 9.180 | 9.320 | 8.270 | 8.610 | 1,494,377 | -0.48(-5.28%) |
Sep 11, 2020 | 8.860 | 9.465 | 8.660 | 9.090 | 2,127,900 | +0.43(+4.97%) |
Sep 10, 2020 | 8.460 | 8.970 | 8.460 | 8.660 | 1,307,067 | +0.27(+3.22%) |
Sep 09, 2020 | 7.650 | 8.470 | 7.630 | 8.390 | 1,093,210 | +0.85(+11.27%) |
Sep 08, 2020 | 7.060 | 7.820 | 6.970 | 7.540 | 895,821 | +0.31(+4.29%) |
Sep 04, 2020 | 7.300 | 7.430 | 6.650 | 7.230 | 880,200 | +0.03(+0.42%) |
Sep 03, 2020 | 7.760 | 7.880 | 6.820 | 7.200 | 1,313,917 | -0.61(-7.81%) |
Sep 02, 2020 | 7.860 | 7.930 | 7.610 | 7.810 | 586,190 | -0.03(-0.38%) |