Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.180 | 9.260 | 8.460 | 8.560 | 814,538 | -0.90(-9.51%) |
Nov 27, 2020 | 9.560 | 9.690 | 9.340 | 9.460 | 219,100 | -0.26(-2.67%) |
Nov 25, 2020 | 9.870 | 9.960 | 9.540 | 9.720 | 488,100 | -0.33(-3.28%) |
Nov 24, 2020 | 9.660 | 10.33 | 9.500 | 10.05 | 965,439 | +1.07(+11.92%) |
Nov 23, 2020 | 8.440 | 8.980 | 8.023 | 8.980 | 821,164 | +0.73(+8.85%) |
Nov 20, 2020 | 8.340 | 8.690 | 8.170 | 8.250 | 309,800 | -0.05(-0.60%) |
Nov 19, 2020 | 8.110 | 8.420 | 7.880 | 8.300 | 670,255 | +0.12(+1.47%) |
Nov 18, 2020 | 8.790 | 8.990 | 8.160 | 8.180 | 635,675 | -0.40(-4.66%) |
Nov 17, 2020 | 7.990 | 8.670 | 7.910 | 8.580 | 843,109 | +0.44(+5.41%) |
Nov 16, 2020 | 7.930 | 8.200 | 7.730 | 8.140 | 782,427 | +0.63(+8.39%) |
Nov 13, 2020 | 7.120 | 7.610 | 7.010 | 7.510 | 792,500 | +0.44(+6.22%) |
Nov 12, 2020 | 7.310 | 7.630 | 6.960 | 7.070 | 460,825 | -0.38(-5.10%) |
Nov 11, 2020 | 7.500 | 7.730 | 7.250 | 7.450 | 466,862 | +0.00(+0.00%) |
Nov 10, 2020 | 7.170 | 7.500 | 7.040 | 7.450 | 795,532 | +0.49(+7.04%) |
Nov 09, 2020 | 6.520 | 7.150 | 6.390 | 6.960 | 1,312,746 | +1.15(+19.79%) |
Nov 06, 2020 | 6.040 | 6.112 | 5.710 | 5.810 | 894,700 | -0.24(-3.97%) |
Nov 05, 2020 | 6.150 | 6.330 | 6.010 | 6.050 | 784,274 | -0.09(-1.47%) |
Nov 04, 2020 | 6.310 | 6.360 | 6.050 | 6.140 | 556,848 | -0.21(-3.31%) |
Nov 03, 2020 | 6.860 | 6.920 | 6.270 | 6.350 | 456,886 | -0.33(-4.94%) |
Nov 02, 2020 | 6.590 | 6.750 | 6.400 | 6.680 | 386,756 | +0.10(+1.52%) |
Oct 30, 2020 | 6.420 | 6.630 | 6.285 | 6.580 | 506,400 | +0.17(+2.65%) |
Oct 29, 2020 | 6.110 | 6.470 | 5.950 | 6.410 | 720,312 | +0.16(+2.56%) |
Oct 28, 2020 | 6.450 | 6.450 | 6.000 | 6.250 | 537,371 | -0.33(-5.02%) |
Oct 27, 2020 | 6.910 | 6.910 | 6.550 | 6.580 | 500,108 | -0.31(-4.50%) |
Oct 26, 2020 | 7.380 | 7.380 | 6.800 | 6.890 | 435,293 | -0.63(-8.38%) |
Oct 23, 2020 | 7.400 | 7.615 | 7.220 | 7.520 | 512,400 | +0.15(+2.04%) |
Oct 22, 2020 | 6.650 | 7.400 | 6.650 | 7.370 | 740,465 | +0.70(+10.49%) |
Oct 21, 2020 | 7.000 | 7.065 | 6.620 | 6.670 | 717,964 | -0.33(-4.71%) |
Oct 20, 2020 | 6.990 | 7.130 | 6.820 | 7.000 | 366,329 | +0.11(+1.60%) |
Oct 19, 2020 | 7.060 | 7.230 | 6.820 | 6.890 | 419,884 | -0.15(-2.13%) |
Oct 16, 2020 | 7.200 | 7.290 | 6.970 | 7.040 | 381,800 | -0.20(-2.76%) |
Oct 15, 2020 | 6.930 | 7.250 | 6.690 | 7.240 | 517,598 | +0.23(+3.28%) |
Oct 14, 2020 | 6.740 | 7.250 | 6.740 | 7.010 | 542,066 | +0.26(+3.85%) |
Oct 13, 2020 | 6.880 | 7.040 | 6.730 | 6.750 | 442,895 | -0.21(-3.02%) |
Oct 12, 2020 | 6.830 | 7.060 | 6.670 | 6.960 | 479,145 | +0.02(+0.29%) |
Oct 09, 2020 | 7.340 | 7.380 | 6.830 | 6.940 | 594,100 | -0.27(-3.74%) |
Oct 08, 2020 | 6.870 | 7.320 | 6.520 | 7.210 | 756,658 | +0.44(+6.50%) |
Oct 07, 2020 | 6.290 | 6.900 | 6.280 | 6.770 | 1,149,975 | +0.56(+9.02%) |
Oct 06, 2020 | 6.920 | 7.080 | 6.200 | 6.210 | 1,152,387 | -0.67(-9.74%) |
Oct 05, 2020 | 6.790 | 6.940 | 6.670 | 6.880 | 391,415 | +0.26(+3.93%) |
Oct 02, 2020 | 6.110 | 6.730 | 6.050 | 6.620 | 498,100 | +0.25(+3.92%) |
Oct 01, 2020 | 6.390 | 6.500 | 6.220 | 6.370 | 418,947 | -0.08(-1.24%) |
Sep 30, 2020 | 6.320 | 6.580 | 6.280 | 6.450 | 658,574 | +0.19(+3.04%) |
Sep 29, 2020 | 6.250 | 6.270 | 5.980 | 6.260 | 626,215 | +0.01(+0.16%) |
Sep 28, 2020 | 6.080 | 6.375 | 5.871 | 6.250 | 666,948 | +0.29(+4.87%) |
Sep 25, 2020 | 5.500 | 5.960 | 5.430 | 5.960 | 570,300 | +0.40(+7.19%) |
Sep 24, 2020 | 5.580 | 5.760 | 5.390 | 5.560 | 412,746 | -0.02(-0.36%) |
Sep 23, 2020 | 5.950 | 6.030 | 5.570 | 5.580 | 686,155 | -0.39(-6.53%) |
Sep 22, 2020 | 6.150 | 6.280 | 5.900 | 5.970 | 285,906 | -0.16(-2.61%) |
Sep 21, 2020 | 6.400 | 6.413 | 5.980 | 6.130 | 499,176 | -0.55(-8.23%) |
Sep 18, 2020 | 6.740 | 6.870 | 6.460 | 6.680 | 986,800 | -0.04(-0.60%) |
Sep 17, 2020 | 6.230 | 6.790 | 6.050 | 6.720 | 1,138,213 | +0.41(+6.50%) |
Sep 16, 2020 | 5.710 | 6.430 | 5.610 | 6.310 | 1,219,756 | +0.69(+12.28%) |
Sep 15, 2020 | 5.730 | 5.810 | 5.600 | 5.620 | 1,060,676 | -0.03(-0.53%) |
Sep 14, 2020 | 5.740 | 5.750 | 5.525 | 5.650 | 1,237,097 | -0.07(-1.22%) |
Sep 11, 2020 | 5.940 | 5.950 | 5.620 | 5.720 | 718,600 | -0.11(-1.89%) |
Sep 10, 2020 | 6.260 | 6.300 | 5.680 | 5.830 | 1,170,216 | -0.44(-7.02%) |
Sep 09, 2020 | 6.570 | 6.620 | 6.210 | 6.270 | 910,889 | -0.18(-2.79%) |
Sep 08, 2020 | 6.650 | 6.710 | 6.370 | 6.450 | 685,442 | -0.43(-6.25%) |
Sep 04, 2020 | 7.020 | 7.200 | 6.670 | 6.880 | 503,300 | -0.01(-0.15%) |
Sep 03, 2020 | 6.850 | 7.130 | 6.810 | 6.890 | 488,986 | +0.00(+0.00%) |
Sep 02, 2020 | 7.100 | 7.300 | 6.870 | 6.890 | 716,263 | -0.21(-2.96%) |