Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.690 | 9.808 | 9.053 | 9.290 | 57,204,448 | -0.58(-5.90%) |
Nov 27, 2020 | 9.726 | 9.936 | 9.617 | 9.872 | 26,822,208 | -0.14(-1.36%) |
Nov 25, 2020 | 9.572 | 10.37 | 9.408 | 10.01 | 59,766,420 | +0.13(+1.29%) |
Nov 24, 2020 | 10.04 | 10.20 | 9.672 | 9.881 | 63,509,928 | +0.41(+4.32%) |
Nov 23, 2020 | 8.507 | 9.781 | 8.480 | 9.472 | 79,287,168 | +1.24(+15.03%) |
Nov 20, 2020 | 8.307 | 8.607 | 8.143 | 8.234 | 32,342,036 | -0.12(-1.42%) |
Nov 19, 2020 | 7.752 | 8.407 | 7.334 | 8.353 | 70,874,512 | +0.17(+2.11%) |
Nov 18, 2020 | 8.134 | 8.425 | 7.907 | 8.180 | 53,970,052 | +0.17(+2.16%) |
Nov 17, 2020 | 7.179 | 8.080 | 7.042 | 8.007 | 56,174,864 | +0.71(+9.73%) |
Nov 16, 2020 | 7.170 | 7.315 | 6.751 | 7.297 | 42,474,796 | +0.60(+8.97%) |
Nov 13, 2020 | 6.433 | 6.715 | 6.342 | 6.697 | 27,768,282 | +0.34(+5.29%) |
Nov 12, 2020 | 6.560 | 6.678 | 6.269 | 6.360 | 27,539,606 | -0.38(-5.67%) |
Nov 11, 2020 | 7.142 | 7.170 | 6.715 | 6.742 | 24,845,084 | -0.31(-4.39%) |
Nov 10, 2020 | 6.988 | 7.352 | 6.942 | 7.051 | 34,192,560 | +0.05(+0.65%) |
Nov 09, 2020 | 7.343 | 7.961 | 6.688 | 7.006 | 62,331,888 | +1.03(+17.20%) |
Nov 06, 2020 | 5.869 | 6.278 | 5.823 | 5.978 | 26,537,110 | +0.12(+2.02%) |
Nov 05, 2020 | 5.732 | 6.060 | 5.705 | 5.860 | 22,240,174 | +0.16(+2.88%) |
Nov 04, 2020 | 5.914 | 5.923 | 5.659 | 5.696 | 26,127,142 | -0.30(-5.01%) |
Nov 03, 2020 | 5.596 | 6.051 | 5.596 | 5.996 | 29,188,358 | +0.46(+8.39%) |
Nov 02, 2020 | 5.659 | 5.705 | 5.477 | 5.532 | 19,872,614 | -0.12(-2.09%) |
Oct 30, 2020 | 5.659 | 5.755 | 5.514 | 5.650 | 16,239,874 | +0.01(+0.16%) |
Oct 29, 2020 | 5.559 | 5.714 | 5.468 | 5.641 | 16,250,736 | +0.08(+1.47%) |
Oct 28, 2020 | 5.714 | 5.805 | 5.505 | 5.559 | 20,713,230 | -0.31(-5.27%) |
Oct 27, 2020 | 6.096 | 6.178 | 5.823 | 5.869 | 17,104,768 | -0.27(-4.44%) |
Oct 26, 2020 | 6.451 | 6.533 | 5.996 | 6.142 | 23,571,736 | -0.44(-6.64%) |
Oct 23, 2020 | 6.387 | 6.610 | 6.251 | 6.578 | 25,621,042 | +0.20(+3.14%) |
Oct 22, 2020 | 5.878 | 6.378 | 5.878 | 6.378 | 27,609,832 | +0.45(+7.52%) |
Oct 21, 2020 | 5.787 | 5.941 | 5.596 | 5.932 | 26,474,282 | +0.16(+2.84%) |
Oct 20, 2020 | 5.596 | 5.887 | 5.596 | 5.769 | 27,651,922 | +0.22(+3.93%) |
Oct 19, 2020 | 5.641 | 5.705 | 5.496 | 5.550 | 15,353,110 | -0.05(-0.97%) |
Oct 16, 2020 | 5.750 | 5.759 | 5.587 | 5.605 | 16,455,840 | -0.10(-1.75%) |
Oct 15, 2020 | 5.477 | 5.714 | 5.459 | 5.705 | 14,445,298 | +0.14(+2.45%) |
Oct 14, 2020 | 5.605 | 5.687 | 5.559 | 5.568 | 13,395,138 | -0.01(-0.16%) |
Oct 13, 2020 | 5.632 | 5.650 | 5.468 | 5.577 | 16,080,507 | -0.07(-1.29%) |
Oct 12, 2020 | 5.759 | 6.005 | 5.632 | 5.650 | 27,129,476 | -0.02(-0.32%) |
Oct 09, 2020 | 5.823 | 5.869 | 5.587 | 5.668 | 21,230,942 | -0.05(-0.95%) |
Oct 08, 2020 | 5.477 | 5.750 | 5.441 | 5.723 | 23,380,630 | +0.30(+5.54%) |
Oct 07, 2020 | 5.396 | 5.541 | 5.332 | 5.423 | 19,721,742 | +0.14(+2.58%) |
Oct 06, 2020 | 5.587 | 5.623 | 5.250 | 5.286 | 24,904,218 | -0.23(-4.13%) |
Oct 05, 2020 | 5.523 | 5.641 | 5.459 | 5.514 | 16,045,999 | +0.05(+0.83%) |
Oct 02, 2020 | 5.104 | 5.494 | 5.068 | 5.468 | 24,382,726 | +0.15(+2.91%) |
Oct 01, 2020 | 5.214 | 5.450 | 5.177 | 5.314 | 23,710,176 | +0.13(+2.46%) |
Sep 30, 2020 | 5.186 | 5.377 | 5.177 | 5.186 | 24,429,446 | +0.03(+0.53%) |
Sep 29, 2020 | 5.441 | 5.450 | 5.095 | 5.159 | 31,941,872 | -0.26(-4.87%) |
Sep 28, 2020 | 5.568 | 5.668 | 5.414 | 5.423 | 24,204,914 | -0.06(-1.16%) |
Sep 25, 2020 | 5.486 | 5.568 | 5.414 | 5.486 | 19,088,976 | +0.00(+0.00%) |
Sep 24, 2020 | 5.559 | 5.650 | 5.359 | 5.486 | 22,545,730 | -0.07(-1.31%) |
Sep 23, 2020 | 5.759 | 5.896 | 5.559 | 5.559 | 19,836,550 | -0.15(-2.55%) |
Sep 22, 2020 | 5.805 | 5.814 | 5.587 | 5.705 | 23,973,216 | -0.04(-0.63%) |
Sep 21, 2020 | 5.978 | 6.005 | 5.678 | 5.741 | 27,559,458 | -0.41(-6.66%) |
Sep 18, 2020 | 6.251 | 6.296 | 6.123 | 6.151 | 24,924,784 | -0.09(-1.46%) |
Sep 17, 2020 | 6.269 | 6.433 | 6.223 | 6.242 | 13,827,016 | -0.11(-1.72%) |
Sep 16, 2020 | 6.278 | 6.496 | 6.142 | 6.351 | 22,824,576 | +0.10(+1.60%) |
Sep 15, 2020 | 6.606 | 6.642 | 6.242 | 6.251 | 25,783,834 | -0.30(-4.58%) |
Sep 14, 2020 | 6.478 | 6.624 | 6.415 | 6.551 | 15,046,025 | +0.14(+2.13%) |
Sep 11, 2020 | 6.733 | 6.751 | 6.342 | 6.415 | 22,052,272 | -0.32(-4.73%) |
Sep 10, 2020 | 6.879 | 7.097 | 6.733 | 6.733 | 19,478,272 | -0.14(-1.99%) |
Sep 09, 2020 | 6.960 | 6.960 | 6.697 | 6.869 | 22,019,678 | -0.06(-0.92%) |
Sep 08, 2020 | 6.851 | 7.252 | 6.624 | 6.933 | 35,066,656 | -0.03(-0.39%) |
Sep 04, 2020 | 6.970 | 7.106 | 6.669 | 6.960 | 40,312,664 | +0.04(+0.53%) |
Sep 03, 2020 | 6.442 | 7.261 | 6.433 | 6.924 | 88,528,632 | +0.57(+9.03%) |
Sep 02, 2020 | 6.779 | 7.088 | 6.169 | 6.351 | 93,629,312 | -0.03(-0.43%) |