Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.21 | 11.25 | 10.48 | 10.60 | 905,274 | -0.55(-4.93%) |
Nov 27, 2020 | 11.76 | 11.77 | 11.01 | 11.15 | 585,900 | -0.44(-3.80%) |
Nov 25, 2020 | 11.32 | 11.87 | 11.15 | 11.59 | 759,300 | +0.06(+0.52%) |
Nov 24, 2020 | 11.81 | 12.18 | 11.42 | 11.53 | 1,460,536 | -0.05(-0.43%) |
Nov 23, 2020 | 11.19 | 12.00 | 10.93 | 11.58 | 2,004,704 | +0.49(+4.42%) |
Nov 20, 2020 | 11.95 | 12.20 | 10.84 | 11.09 | 2,393,400 | -0.83(-6.96%) |
Nov 19, 2020 | 10.65 | 12.04 | 10.38 | 11.92 | 2,932,558 | +1.24(+11.61%) |
Nov 18, 2020 | 10.65 | 11.06 | 10.32 | 10.68 | 2,519,611 | -0.03(-0.28%) |
Nov 17, 2020 | 8.770 | 10.82 | 8.470 | 10.71 | 7,542,664 | +1.72(+19.13%) |
Nov 16, 2020 | 8.110 | 9.550 | 7.760 | 8.990 | 7,225,050 | +1.22(+15.70%) |
Nov 13, 2020 | 7.560 | 7.890 | 7.020 | 7.770 | 3,029,500 | +0.34(+4.58%) |
Nov 12, 2020 | 7.170 | 8.240 | 7.120 | 7.430 | 14,760,857 | +1.46(+24.46%) |
Nov 11, 2020 | 6.390 | 6.440 | 5.910 | 5.970 | 3,661,880 | -0.32(-5.09%) |
Nov 10, 2020 | 6.500 | 6.590 | 6.090 | 6.290 | 1,249,590 | -0.15(-2.33%) |
Nov 09, 2020 | 6.570 | 6.960 | 6.440 | 6.440 | 1,207,876 | +0.51(+8.60%) |
Nov 06, 2020 | 6.240 | 6.270 | 5.890 | 5.930 | 752,300 | -0.39(-6.17%) |
Nov 05, 2020 | 6.070 | 6.395 | 6.000 | 6.320 | 876,864 | +0.42(+7.12%) |
Nov 04, 2020 | 6.130 | 6.170 | 5.800 | 5.900 | 836,364 | -0.39(-6.20%) |
Nov 03, 2020 | 5.870 | 6.320 | 5.780 | 6.290 | 821,974 | +0.56(+9.77%) |
Nov 02, 2020 | 5.780 | 5.835 | 5.630 | 5.730 | 633,942 | +0.02(+0.35%) |
Oct 30, 2020 | 6.100 | 6.160 | 5.650 | 5.710 | 870,800 | -0.40(-6.55%) |
Oct 29, 2020 | 5.750 | 6.150 | 5.710 | 6.110 | 856,469 | +0.37(+6.45%) |
Oct 28, 2020 | 6.110 | 6.330 | 5.650 | 5.740 | 1,289,645 | -0.66(-10.31%) |
Oct 27, 2020 | 6.270 | 6.490 | 6.170 | 6.400 | 855,139 | +0.16(+2.56%) |
Oct 26, 2020 | 5.940 | 6.620 | 5.910 | 6.240 | 1,808,420 | +0.16(+2.63%) |
Oct 23, 2020 | 6.280 | 6.400 | 5.870 | 6.080 | 1,198,100 | -0.22(-3.49%) |
Oct 22, 2020 | 5.760 | 6.320 | 5.690 | 6.300 | 1,168,228 | +0.53(+9.19%) |
Oct 21, 2020 | 5.680 | 5.800 | 5.540 | 5.770 | 611,037 | +0.06(+1.05%) |
Oct 20, 2020 | 5.680 | 5.900 | 5.602 | 5.710 | 754,843 | +0.09(+1.60%) |
Oct 19, 2020 | 5.700 | 5.880 | 5.590 | 5.620 | 1,146,403 | -0.06(-1.06%) |
Oct 16, 2020 | 5.790 | 5.970 | 5.515 | 5.680 | 1,072,500 | -0.04(-0.70%) |
Oct 15, 2020 | 5.770 | 5.840 | 5.480 | 5.720 | 1,383,782 | -0.16(-2.72%) |
Oct 14, 2020 | 6.090 | 6.420 | 5.880 | 5.880 | 1,132,312 | -0.15(-2.49%) |
Oct 13, 2020 | 6.540 | 6.570 | 5.840 | 6.030 | 1,893,946 | -0.43(-6.66%) |
Oct 12, 2020 | 6.760 | 6.880 | 6.440 | 6.460 | 1,073,237 | -0.27(-4.01%) |
Oct 09, 2020 | 6.440 | 6.920 | 6.360 | 6.730 | 2,010,900 | +0.33(+5.16%) |
Oct 08, 2020 | 7.120 | 7.220 | 6.330 | 6.400 | 2,415,040 | -0.60(-8.57%) |
Oct 07, 2020 | 6.450 | 7.020 | 6.330 | 7.000 | 2,189,981 | +0.69(+10.94%) |
Oct 06, 2020 | 6.500 | 6.850 | 6.280 | 6.310 | 1,832,450 | -0.22(-3.37%) |
Oct 05, 2020 | 5.870 | 6.610 | 5.870 | 6.530 | 3,321,749 | +0.62(+10.49%) |
Oct 02, 2020 | 5.550 | 5.950 | 5.510 | 5.910 | 629,100 | +0.14(+2.43%) |
Oct 01, 2020 | 5.900 | 5.910 | 5.695 | 5.770 | 907,004 | +0.03(+0.52%) |
Sep 30, 2020 | 5.840 | 6.010 | 5.690 | 5.740 | 1,200,082 | -0.04(-0.69%) |
Sep 29, 2020 | 6.200 | 6.230 | 5.620 | 5.780 | 1,714,204 | -0.43(-6.92%) |
Sep 28, 2020 | 6.220 | 6.420 | 6.140 | 6.210 | 1,040,639 | +0.14(+2.31%) |
Sep 25, 2020 | 6.490 | 6.510 | 6.000 | 6.070 | 1,506,900 | -0.49(-7.47%) |
Sep 24, 2020 | 7.110 | 7.110 | 6.550 | 6.560 | 1,079,679 | -0.47(-6.69%) |
Sep 23, 2020 | 7.560 | 7.600 | 7.025 | 7.030 | 845,294 | -0.36(-4.87%) |
Sep 22, 2020 | 7.500 | 7.690 | 7.330 | 7.390 | 622,577 | -0.08(-1.07%) |
Sep 21, 2020 | 7.800 | 7.910 | 7.400 | 7.470 | 1,283,415 | -0.64(-7.89%) |
Sep 18, 2020 | 8.220 | 8.230 | 7.860 | 8.110 | 1,378,200 | -0.03(-0.31%) |
Sep 17, 2020 | 8.340 | 8.590 | 7.950 | 8.135 | 2,105,008 | -0.33(-3.84%) |
Sep 16, 2020 | 7.570 | 8.810 | 7.567 | 8.460 | 5,255,545 | +0.96(+12.80%) |
Sep 15, 2020 | 7.350 | 7.700 | 7.340 | 7.500 | 1,018,014 | +0.19(+2.60%) |
Sep 14, 2020 | 7.220 | 7.568 | 7.100 | 7.310 | 1,189,417 | +0.09(+1.25%) |
Sep 11, 2020 | 7.010 | 7.250 | 6.935 | 7.220 | 660,800 | +0.23(+3.29%) |
Sep 10, 2020 | 7.050 | 7.320 | 6.970 | 6.990 | 774,051 | -0.08(-1.13%) |
Sep 09, 2020 | 6.790 | 7.140 | 6.420 | 7.070 | 1,054,771 | +0.35(+5.21%) |
Sep 08, 2020 | 6.420 | 6.870 | 6.340 | 6.720 | 1,064,040 | +0.09(+1.36%) |
Sep 04, 2020 | 7.000 | 7.040 | 6.170 | 6.630 | 1,545,800 | -0.32(-4.54%) |
Sep 03, 2020 | 6.790 | 7.140 | 6.711 | 6.945 | 1,569,427 | +0.15(+2.13%) |
Sep 02, 2020 | 6.580 | 6.830 | 6.440 | 6.800 | 1,053,980 | +0.25(+3.82%) |