Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.350 | 5.410 | 5.090 | 5.240 | 646,150 | +0.00(+0.01%) |
Nov 27, 2020 | 5.310 | 5.310 | 4.930 | 5.239 | 452,000 | +0.39(+8.14%) |
Nov 25, 2020 | 4.850 | 4.933 | 4.800 | 4.845 | 325,300 | +0.00(+0.10%) |
Nov 24, 2020 | 4.550 | 4.930 | 4.550 | 4.840 | 630,389 | +0.32(+7.08%) |
Nov 23, 2020 | 4.190 | 4.600 | 4.190 | 4.520 | 380,939 | +0.15(+3.43%) |
Nov 20, 2020 | 4.534 | 4.780 | 4.370 | 4.370 | 410,500 | -0.23(-5.00%) |
Nov 19, 2020 | 4.466 | 4.850 | 4.225 | 4.600 | 501,630 | +0.16(+3.60%) |
Nov 18, 2020 | 4.720 | 5.006 | 4.420 | 4.440 | 832,685 | -0.46(-9.42%) |
Nov 17, 2020 | 4.490 | 4.902 | 4.325 | 4.902 | 629,881 | +0.45(+10.07%) |
Nov 16, 2020 | 4.040 | 4.490 | 4.040 | 4.454 | 590,812 | +0.18(+4.30%) |
Nov 13, 2020 | 3.715 | 4.370 | 3.715 | 4.270 | 867,300 | +0.45(+11.78%) |
Nov 12, 2020 | 3.670 | 4.000 | 3.500 | 3.820 | 655,147 | +0.02(+0.53%) |
Nov 11, 2020 | 3.510 | 3.850 | 3.300 | 3.800 | 430,272 | +0.25(+7.04%) |
Nov 10, 2020 | 4.000 | 4.000 | 3.380 | 3.550 | 680,398 | -0.45(-11.25%) |
Nov 09, 2020 | 4.500 | 4.650 | 3.820 | 4.000 | 1,319,001 | +0.08(+1.93%) |
Nov 06, 2020 | 3.700 | 4.140 | 3.450 | 3.924 | 1,693,400 | +0.50(+14.75%) |
Nov 05, 2020 | 2.870 | 3.450 | 2.870 | 3.420 | 1,042,089 | +0.48(+16.33%) |
Nov 04, 2020 | 3.150 | 3.150 | 2.870 | 2.940 | 293,896 | -0.16(-5.01%) |
Nov 03, 2020 | 3.030 | 3.175 | 2.990 | 3.095 | 303,105 | +0.01(+0.32%) |
Nov 02, 2020 | 2.791 | 3.100 | 2.610 | 3.085 | 365,036 | +0.31(+11.37%) |
Oct 30, 2020 | 2.620 | 2.970 | 2.620 | 2.770 | 267,000 | -0.10(-3.48%) |
Oct 29, 2020 | 2.780 | 2.910 | 2.750 | 2.870 | 202,325 | +0.04(+1.41%) |
Oct 28, 2020 | 3.005 | 3.050 | 2.760 | 2.830 | 321,156 | -0.19(-6.29%) |
Oct 27, 2020 | 3.140 | 3.140 | 2.941 | 3.020 | 149,816 | +0.07(+2.37%) |
Oct 26, 2020 | 2.800 | 3.150 | 2.800 | 2.950 | 247,051 | -0.07(-2.32%) |
Oct 23, 2020 | 3.210 | 3.210 | 2.890 | 3.020 | 153,900 | -0.03(-0.98%) |
Oct 22, 2020 | 2.950 | 3.330 | 2.950 | 3.050 | 234,492 | -0.08(-2.57%) |
Oct 21, 2020 | 3.310 | 3.310 | 2.980 | 3.131 | 203,568 | -0.07(-2.17%) |
Oct 20, 2020 | 3.211 | 3.350 | 3.065 | 3.200 | 210,735 | +0.01(+0.38%) |
Oct 19, 2020 | 3.200 | 3.400 | 3.030 | 3.188 | 402,201 | -0.01(-0.38%) |
Oct 16, 2020 | 3.330 | 3.330 | 2.810 | 3.200 | 446,600 | +0.30(+10.34%) |
Oct 15, 2020 | 3.011 | 3.375 | 2.810 | 2.900 | 548,588 | -0.22(-7.05%) |
Oct 14, 2020 | 3.220 | 3.400 | 3.070 | 3.120 | 361,411 | -0.11(-3.41%) |
Oct 13, 2020 | 3.470 | 3.600 | 3.100 | 3.230 | 745,191 | -0.27(-7.71%) |
Oct 12, 2020 | 3.765 | 3.780 | 3.350 | 3.500 | 884,027 | +0.21(+6.22%) |
Oct 09, 2020 | 3.220 | 3.350 | 2.990 | 3.295 | 1,219,000 | +0.35(+11.84%) |
Oct 08, 2020 | 2.693 | 2.980 | 2.510 | 2.946 | 811,595 | +0.45(+17.85%) |
Oct 07, 2020 | 2.361 | 2.502 | 2.361 | 2.500 | 216,865 | +0.08(+3.31%) |
Oct 06, 2020 | 2.350 | 2.490 | 2.350 | 2.420 | 209,257 | +0.00(+0.01%) |
Oct 05, 2020 | 2.100 | 2.450 | 2.100 | 2.420 | 210,272 | +0.07(+2.96%) |
Oct 02, 2020 | 2.149 | 2.396 | 2.140 | 2.350 | 199,300 | -0.06(-2.49%) |
Oct 01, 2020 | 2.300 | 2.520 | 2.300 | 2.410 | 233,158 | +0.03(+1.26%) |
Sep 30, 2020 | 2.430 | 2.490 | 2.360 | 2.380 | 193,474 | -0.02(-0.83%) |
Sep 29, 2020 | 2.250 | 2.560 | 2.250 | 2.400 | 195,938 | +0.00(+0.00%) |
Sep 28, 2020 | 2.600 | 2.600 | 2.280 | 2.400 | 265,344 | -0.03(-1.23%) |
Sep 25, 2020 | 2.335 | 2.440 | 2.300 | 2.430 | 363,400 | +0.09(+3.84%) |
Sep 24, 2020 | 2.400 | 2.490 | 2.300 | 2.340 | 503,068 | -0.11(-4.49%) |
Sep 23, 2020 | 2.550 | 2.635 | 2.440 | 2.450 | 766,552 | -0.17(-6.49%) |
Sep 22, 2020 | 2.655 | 2.710 | 2.560 | 2.620 | 251,345 | -0.03(-1.30%) |
Sep 21, 2020 | 2.800 | 2.820 | 2.650 | 2.654 | 484,022 | -0.16(-5.54%) |
Sep 18, 2020 | 2.940 | 2.940 | 2.610 | 2.810 | 162,300 | +0.05(+1.81%) |
Sep 17, 2020 | 2.540 | 2.850 | 2.540 | 2.760 | 381,143 | +0.01(+0.36%) |
Sep 16, 2020 | 2.910 | 2.910 | 2.700 | 2.750 | 826,522 | -0.08(-2.73%) |
Sep 15, 2020 | 2.705 | 2.880 | 2.705 | 2.827 | 435,692 | +0.01(+0.26%) |
Sep 14, 2020 | 2.900 | 2.980 | 2.800 | 2.820 | 921,557 | -0.19(-6.19%) |
Sep 11, 2020 | 3.015 | 3.050 | 2.930 | 3.006 | 513,300 | -0.01(-0.46%) |
Sep 10, 2020 | 3.035 | 3.170 | 3.020 | 3.020 | 267,667 | -0.04(-1.31%) |
Sep 09, 2020 | 3.300 | 3.300 | 3.040 | 3.060 | 287,714 | -0.04(-1.33%) |
Sep 08, 2020 | 3.170 | 3.210 | 2.980 | 3.101 | 630,416 | -0.07(-2.33%) |
Sep 04, 2020 | 3.230 | 3.230 | 3.020 | 3.175 | 441,300 | +0.02(+0.68%) |
Sep 03, 2020 | 3.000 | 3.260 | 3.000 | 3.154 | 581,196 | -0.10(-2.97%) |
Sep 02, 2020 | 3.420 | 3.420 | 3.180 | 3.250 | 560,713 | -0.02(-0.76%) |